Assurant, Inc.
Check AIZ stock price, historical returns, and performance trends — updated daily.
Assurant, Inc. (AIZ) company overview
Assurant Inc is a protection company that partners with the brands to safeguard and service connected devices, homes and automobiles. It operate in North America, Latin America, Europe and Asia Pacific through two operating segments: Global Lifestyle and Global Housing. Global Lifestyle: includes mobile device solutions, consumer electronics and appliances services, and financial services and other insurance products. Global Housing: includes lender-placed homeowners, manufactured housing and flood insurance, as well as voluntary manufactured housing, condominium and homeowners insurance. In addition, the Company reports the Corporate and Other segment, which includes corporate employee-related expenses, activities of the holding company and investments in the home warranty business.
| Period | Return % |
|---|---|
| Last date | 0.8 |
| Week | 0.83 |
| Last Month | -5.17 |
| Last 3 months | -4.02 |
| Last 6 months | 20.79 |
| Year to Date (YTD) | 13 |
| Last 1 year | 23.55 |
| Last 2 years | 39.28 |
| Last 3 years | 81.35 |
| Last 5 years | 67.71 |
| Last 10 years | 195.26 |
| Last 15 years | 642.69 |
| Last 20 years | 398.94 |
| Last 25 years | 987.57 |
| Last 50 years | 987.57 |
| Period | Return % |
|---|---|
| Last date | -0.06 |
| Week | 0.42 |
| Last Month | 2.26 |
| Last 3 months | 3.86 |
| Last 6 months | 13.41 |
| Year to Date (YTD) | 13.9 |
| Last 1 year | 17.35 |
| Last 2 years | 33.16 |
| Last 3 years | 80.32 |
| Last 5 years | 78.8 |
| Last 10 years | 265.1 |
| Last 15 years | 547.18 |
| Last 20 years | 470.41 |
| Last 25 years | 624.35 |
| Last 50 years | 1670.82 |
| Period | Return % |
|---|---|
| 2004 | 23.68 |
| 2005 | 41.66 |
| 2006 | 25.37 |
| 2007 | 19.81 |
| 2008 | -54.34 |
| 2009 | -2.51 |
| 2010 | 27.72 |
| 2011 | 6.26 |
| 2012 | -16.33 |
| 2013 | 87.06 |
| 2014 | 4.76 |
| 2015 | 18.84 |
| 2016 | 18.26 |
| 2017 | 7.14 |
| 2018 | -9.87 |
| 2019 | 45.48 |
| 2020 | 2.92 |
| 2021 | 17.98 |
| 2022 | -19.97 |
| 2023 | 32.34 |
| 2024 | 25.53 |
| 2025 | 13.93 |
| 2026 | 13 |
| Period | Return % |
|---|---|
| 2004-Q1 | 1.82 |
| 2004-Q2 | 4.48 |
| 2004-Q3 | -1.14 |
| 2004-Q4 | 17.73 |
| 2005-Q1 | 9.77 |
| 2005-Q2 | 7.95 |
| 2005-Q3 | 5.11 |
| 2005-Q4 | 13.17 |
| 2006-Q1 | 11.75 |
| 2006-Q2 | -2.04 |
| 2006-Q3 | 10.44 |
| 2006-Q4 | 4.07 |
| 2007-Q1 | -3.96 |
| 2007-Q2 | 9.17 |
| 2007-Q3 | -9.92 |
| 2007-Q4 | 22.12 |
| 2008-Q1 | -7.37 |
| 2008-Q2 | 3.19 |
| 2008-Q3 | -17.39 |
| 2008-Q4 | -40.43 |
| 2009-Q1 | -27.98 |
| 2009-Q2 | 6.97 |
| 2009-Q3 | 33.25 |
| 2009-Q4 | -4.72 |
| 2010-Q1 | 13.99 |
| 2010-Q2 | -0.54 |
| 2010-Q3 | 17.94 |
| 2010-Q4 | -5.15 |
| 2011-Q1 | -0.34 |
| 2011-Q2 | -5.32 |
| 2011-Q3 | -2.29 |
| 2011-Q4 | 20.52 |
| 2012-Q1 | -2.34 |
| 2012-Q2 | -14.04 |
| 2012-Q3 | 7.09 |
| 2012-Q4 | -7 |
| 2013-Q1 | 26.86 |
| 2013-Q2 | 13.18 |
| 2013-Q3 | 5.03 |
| 2013-Q4 | 22.09 |
| 2014-Q1 | -0.55 |
| 2014-Q2 | -0.38 |
| 2014-Q3 | -2.99 |
| 2014-Q4 | 8.57 |
| 2015-Q1 | -9.38 |
| 2015-Q2 | 9.55 |
| 2015-Q3 | 15.26 |
| 2015-Q4 | 2.61 |
| 2016-Q1 | -1.74 |
| 2016-Q2 | 10.5 |
| 2016-Q3 | 4.89 |
| 2016-Q4 | 2.56 |
| 2017-Q1 | 1.65 |
| 2017-Q2 | 9.14 |
| 2017-Q3 | -9.16 |
| 2017-Q4 | 5.42 |
| 2018-Q1 | -7.88 |
| 2018-Q2 | 17.36 |
| 2018-Q3 | 3.99 |
| 2018-Q4 | -16.36 |
| 2019-Q1 | 5.34 |
| 2019-Q2 | 10.64 |
| 2019-Q3 | 15.44 |
| 2019-Q4 | 5.87 |
| 2020-Q1 | -21.36 |
| 2020-Q2 | 1.15 |
| 2020-Q3 | 20.03 |
| 2020-Q4 | 11.23 |
| 2021-Q1 | 7.31 |
| 2021-Q2 | 9.75 |
| 2021-Q3 | 0.57 |
| 2021-Q4 | -1.97 |
| 2022-Q1 | 16.36 |
| 2022-Q2 | -6.78 |
| 2022-Q3 | -16.99 |
| 2022-Q4 | -16.45 |
| 2023-Q1 | -5.69 |
| 2023-Q2 | 5.82 |
| 2023-Q3 | 14.1 |
| 2023-Q4 | 16.67 |
| 2024-Q1 | 10.82 |
| 2024-Q2 | -11.2 |
| 2024-Q3 | 19.16 |
| 2024-Q4 | 7.03 |
| 2025-Q1 | -0.79 |
| 2025-Q2 | -6.65 |
| 2025-Q3 | 9.58 |
| 2025-Q4 | 10.75 |
| 2026-Q1 | -8.38 |
| 2026-Q2 | 24.13 |
| 2026-Q3 | -3.88 |
| 2026-Q4 | 0.9 |
| Period | Return % |
|---|---|
| 2004-02 | 4.21 |
| 2004-03 | -2.29 |
| 2004-04 | -3.14 |
| 2004-05 | 3.04 |
| 2004-06 | 5.1 |
| 2004-07 | -7.51 |
| 2004-08 | 8.77 |
| 2004-09 | -2.03 |
| 2004-10 | 3.77 |
| 2004-11 | 11.19 |
| 2004-12 | 1.83 |
| 2005-01 | 6.48 |
| 2005-02 | 5.75 |
| 2005-03 | -2.03 |
| 2005-04 | -1.81 |
| 2005-05 | 6.23 |
| 2005-06 | 2.7 |
| 2005-07 | 2.35 |
| 2005-08 | 1.03 |
| 2005-09 | 1.96 |
| 2005-10 | 0.37 |
| 2005-11 | 15.5 |
| 2005-12 | -1.43 |
| 2006-01 | 5.59 |
| 2006-02 | -1.13 |
| 2006-03 | 8.48 |
| 2006-04 | -2.19 |
| 2006-05 | 1.47 |
| 2006-06 | -0.98 |
| 2006-07 | -0.48 |
| 2006-08 | 6.81 |
| 2006-09 | 3.81 |
| 2006-10 | -1.4 |
| 2006-11 | 4.37 |
| 2006-12 | 0.53 |
| 2007-01 | 0.6 |
| 2007-02 | -3.83 |
| 2007-03 | 0.34 |
| 2007-04 | 7.27 |
| 2007-05 | 3.34 |
| 2007-06 | -0.89 |
| 2007-07 | -13.92 |
| 2007-08 | 1.62 |
| 2007-09 | 3.8 |
| 2007-10 | 9.23 |
| 2007-11 | 11.96 |
| 2007-12 | 2.25 |
| 2008-01 | -3.17 |
| 2008-02 | -3.44 |
| 2008-03 | -2.7 |
| 2008-04 | 6.8 |
| 2008-05 | 4.66 |
| 2008-06 | -3.04 |
| 2008-07 | -8.85 |
| 2008-08 | -2.81 |
| 2008-09 | -5.87 |
| 2008-10 | -53.67 |
| 2008-11 | -14.56 |
| 2008-12 | 37.8 |
| 2009-01 | -12 |
| 2009-02 | -22.73 |
| 2009-03 | 6.76 |
| 2009-04 | 12.21 |
| 2009-05 | -3.31 |
| 2009-06 | 1.95 |
| 2009-07 | 5.94 |
| 2009-08 | 17.36 |
| 2009-09 | 7.05 |
| 2009-10 | -6.64 |
| 2009-11 | 2.14 |
| 2009-12 | -3.57 |
| 2010-01 | 6.61 |
| 2010-02 | -2.9 |
| 2010-03 | 12.65 |
| 2010-04 | 5.96 |
| 2010-05 | -4.75 |
| 2010-06 | 0 |
| 2010-07 | 7.46 |
| 2010-08 | -1.96 |
| 2010-09 | 11.32 |
| 2010-10 | -2.85 |
| 2010-11 | -10.8 |
| 2010-12 | 9.21 |
| 2011-01 | 1.84 |
| 2011-02 | 3.57 |
| 2011-03 | -5.22 |
| 2011-04 | 3.09 |
| 2011-05 | -6.83 |
| 2011-06 | -1.95 |
| 2011-07 | -1.79 |
| 2011-08 | -1.26 |
| 2011-09 | 1.79 |
| 2011-10 | 7.65 |
| 2011-11 | 1.82 |
| 2011-12 | 4.64 |
| 2012-01 | -3.56 |
| 2012-02 | 7.25 |
| 2012-03 | -4.64 |
| 2012-04 | -0.4 |
| 2012-05 | -17.25 |
| 2012-06 | 4.37 |
| 2012-07 | 3.93 |
| 2012-08 | -2.65 |
| 2012-09 | 5.82 |
| 2012-10 | 1.37 |
| 2012-11 | -9.52 |
| 2012-12 | 1.43 |
| 2013-01 | 10.2 |
| 2013-02 | 9.81 |
| 2013-03 | 7.19 |
| 2013-04 | 5.62 |
| 2013-05 | 4.63 |
| 2013-06 | 2.35 |
| 2013-07 | 6.38 |
| 2013-08 | -2.07 |
| 2013-09 | 2 |
| 2013-10 | 8.1 |
| 2013-11 | 11.05 |
| 2013-12 | 2.2 |
| 2014-01 | -1.54 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 217.81 | 219.35 | 215.42 | 217.42 | — |
| 2025-10-14 | 217.61 | 223.1 | 217.55 | 221.81 | — |
| 2025-10-15 | 220.91 | 220.91 | 214.16 | 214.85 | — |
| 2025-10-16 | 212.6 | 213.55 | 207.43 | 207.7 | — |
| 2025-10-17 | 207.94 | 209.67 | 207 | 209.11 | — |
| 2025-10-20 | 209.61 | 209.9 | 207.85 | 209.15 | — |
| 2025-10-21 | 209.16 | 211.92 | 208.64 | 210.84 | — |
| 2025-10-22 | 210.66 | 212.3 | 209.03 | 210.17 | — |
| 2025-10-23 | 211.74 | 212.35 | 209.15 | 211.58 | — |
| 2025-10-24 | 212.26 | 213.15 | 211.75 | 211.86 | — |
| 2025-10-27 | 212.03 | 213.37 | 209.99 | 212.19 | — |
| 2025-10-28 | 211.5 | 211.69 | 207.76 | 207.89 | — |
| 2025-10-29 | 206.86 | 209.29 | 206.03 | 208.11 | — |
| 2025-10-30 | 209.01 | 213.04 | 208.61 | 212.43 | — |
| 2025-10-31 | 210.99 | 213.4 | 209.65 | 211.72 | — |
| 2025-11-03 | 210.85 | 212.56 | 207.78 | 212.11 | — |
| 2025-11-04 | 212.99 | 215.26 | 211.95 | 214.6 | — |
| 2025-11-05 | 220.63 | 225 | 217.87 | 218.31 | — |
| 2025-11-06 | 218.34 | 220.2 | 216.27 | 216.81 | — |
| 2025-11-07 | 218.29 | 225.83 | 216.15 | 224.32 | — |
| 2025-11-10 | 223.21 | 228.13 | 220.95 | 226.11 | — |
| 2025-11-11 | 227.2 | 228.16 | 224.28 | 225.52 | — |
| 2025-11-12 | 224.97 | 228.36 | 224.97 | 226.48 | — |
| 2025-11-13 | 226.76 | 228.64 | 226.34 | 227.05 | — |
| 2025-11-14 | 228.31 | 232.02 | 227.34 | 228.59 | — |
| 2025-11-17 | 228.17 | 228.95 | 223.84 | 224.83 | — |
| 2025-11-18 | 224.77 | 227.28 | 224.32 | 225.95 | — |
| 2025-11-19 | 225.33 | 226.32 | 223.22 | 224.62 | — |
| 2025-11-20 | 228.25 | 230 | 224.29 | 226.05 | — |
| 2025-11-21 | 226.89 | 229.91 | 226.25 | 226.82 | — |
| 2025-11-24 | 226.65 | 226.94 | 224.69 | 226.02 | — |
| 2025-11-25 | 228.03 | 229.73 | 226 | 228.17 | — |
| 2025-11-26 | 228.61 | 230.44 | 227.67 | 228.52 | — |
| 2025-11-28 | 228.15 | 230.36 | 227.05 | 228.16 | — |
| 2025-12-01 | 227.16 | 228.69 | 225.22 | 225.43 | — |
| 2025-12-02 | 224.98 | 224.98 | 221.2 | 221.37 | — |
| 2025-12-03 | 221.4 | 223.01 | 219.53 | 222.33 | — |
| 2025-12-04 | 221.74 | 224.89 | 220.58 | 224.27 | — |
| 2025-12-05 | 223.56 | 224.46 | 220.65 | 222.87 | — |
| 2025-12-08 | 222.14 | 222.64 | 220.77 | 221.76 | — |
| 2025-12-09 | 222.4 | 226.59 | 219.63 | 222.4 | — |
| 2025-12-10 | 221.75 | 224.24 | 221.42 | 222.96 | — |
| 2025-12-11 | 222.53 | 228.36 | 222.53 | 228.02 | — |
| 2025-12-12 | 230 | 230.11 | 227.63 | 229.3 | — |
| 2025-12-15 | 231.29 | 233.38 | 229.94 | 233.26 | — |
| 2025-12-16 | 234.12 | 236.74 | 232.1 | 233.32 | — |
| 2025-12-17 | 233.1 | 237.96 | 232.14 | 237.04 | — |
| 2025-12-18 | 236.44 | 240.58 | 234.66 | 238.03 | — |
| 2025-12-19 | 237.72 | 240.09 | 237.72 | 239.02 | — |
| 2025-12-22 | 238.87 | 242.04 | 238.85 | 241.51 | — |
| 2025-12-23 | 242.08 | 243.22 | 240.56 | 241.25 | — |
| 2025-12-24 | 239.51 | 242.34 | 239.35 | 241.89 | — |
| 2025-12-26 | 242.15 | 243.76 | 239.45 | 240.13 | — |
| 2025-12-29 | 240.52 | 241.74 | 239.29 | 241.44 | — |
| 2025-12-30 | 241.33 | 243.02 | 239.31 | 242.13 | — |
| 2025-12-31 | 241.84 | 243.55 | 240.69 | 240.85 | — |
| 2026-01-02 | 239.63 | 240.85 | 235.25 | 237.72 | — |
| 2026-01-05 | 235.5 | 241.78 | 235.33 | 240.42 | — |
| 2026-01-06 | 238.67 | 239.36 | 232.96 | 235.62 | — |
| 2026-01-07 | 235.05 | 237.31 | 234.16 | 236.5 | — |
| 2026-01-08 | 236.68 | 240.19 | 233.38 | 238.02 | — |
| 2026-01-09 | 237.17 | 239.89 | 236.68 | 238 | — |
| 2026-01-12 | 236.95 | 239.13 | 236.47 | 238.23 | — |
| 2026-01-13 | 238.5 | 239.11 | 233.49 | 235.01 | — |
| 2026-01-14 | 235.52 | 239.13 | 235.52 | 238 | — |
| 2026-01-15 | 238.15 | 240 | 236.85 | 237.45 | — |
| 2026-01-16 | 238.18 | 238.18 | 233.27 | 234 | — |
| 2026-01-20 | 232.73 | 236.23 | 231.2 | 232.75 | — |
| 2026-01-21 | 233.16 | 238.93 | 232.91 | 238.23 | — |
| 2026-01-22 | 236.84 | 238.16 | 232.98 | 237.42 | — |
| 2026-01-23 | 236.09 | 236.88 | 231.4 | 233.39 | — |
| 2026-01-26 | 234.66 | 237.27 | 233.45 | 233.87 | — |
| 2026-01-27 | 234.05 | 237.15 | 232.64 | 237.05 | — |
| 2026-01-28 | 236.16 | 238.11 | 234.9 | 237.29 | — |
| 2026-01-29 | 238.93 | 240.45 | 235.03 | 238.54 | — |
| 2026-01-30 | 238.62 | 239.33 | 235.96 | 238.13 | — |
| 2026-02-02 | 239.52 | 242.81 | 238.59 | 240.39 | — |
| 2026-02-03 | 239.15 | 244.83 | 239.02 | 241.23 | — |
| 2026-02-04 | 241.15 | 243.43 | 239.94 | 241.31 | — |
| 2026-02-05 | 241.41 | 245.02 | 239.15 | 242.46 | — |
| 2026-02-06 | 244.99 | 246.31 | 242.54 | 243.31 | — |
| 2026-02-09 | 242.23 | 244.43 | 234.18 | 235.32 | — |
| 2026-02-10 | 235.18 | 237.58 | 233.97 | 236.46 | — |
| 2026-02-11 | 234.25 | 234.25 | 215.23 | 216.01 | — |
| 2026-02-12 | 218.42 | 222.06 | 209.86 | 214.48 | — |
| 2026-02-13 | 213.69 | 218.41 | 211.46 | 217.48 | — |
| 2026-02-17 | 218.95 | 222.26 | 218.07 | 221.04 | — |
| 2026-02-18 | 220.51 | 221.29 | 217.08 | 219.7 | — |
| 2026-02-19 | 219.76 | 223.08 | 217.86 | 222.92 | — |
| 2026-02-20 | 224.23 | 224.49 | 220.5 | 224.31 | — |
| 2026-02-23 | 223.22 | 225.47 | 217.69 | 218.42 | — |
| 2026-02-24 | 218.11 | 223.86 | 216.27 | 222.85 | — |
| 2026-02-25 | 223.1 | 224.76 | 220.92 | 224.13 | — |
| 2026-02-26 | 225.76 | 230.27 | 224.52 | 229.44 | — |
| 2026-02-27 | 229.73 | 230.29 | 224.32 | 229.59 | — |
| 2026-03-02 | 229.59 | 235.5 | 228.96 | 233.55 | — |
| 2026-03-03 | 230.99 | 233.65 | 226.67 | 232.89 | — |
| 2026-03-04 | 231.92 | 233.22 | 229.47 | 231.95 | — |
| 2026-03-05 | 229.77 | 231.33 | 226.55 | 227.18 | — |
| 2026-03-06 | 225.19 | 225.19 | 220.82 | 222.91 | — |
| 2026-03-09 | 221.28 | 221.28 | 216.54 | 219.67 | — |
| 2026-03-10 | 218.85 | 222.79 | 216.5 | 219.7 | — |
| 2026-03-11 | 218.21 | 219.3 | 215.47 | 216.7 | — |
| 2026-03-12 | 213.56 | 218.31 | 212.87 | 215.3 | — |
| 2026-03-13 | 217.65 | 218.77 | 216.31 | 218.53 | — |
| 2026-03-16 | 220.08 | 222.47 | 218.9 | 222.15 | — |
| 2026-03-17 | 223.85 | 226.14 | 217.17 | 217.32 | — |
| 2026-03-18 | 216.29 | 216.29 | 211.64 | 212.1 | — |
| 2026-03-19 | 212.13 | 214.63 | 210.6 | 211.86 | — |
| 2026-03-20 | 212.37 | 212.81 | 210.44 | 212.81 | — |
| 2026-03-23 | 216.03 | 219.22 | 215.28 | 217.43 | — |
| 2026-03-24 | 215.85 | 219.67 | 215.04 | 217.52 | — |
| 2026-03-25 | 219.01 | 222 | 216.24 | 217.02 | — |
| 2026-03-26 | 216.47 | 219.26 | 216.96 | 217.41 | — |
| 2026-03-27 | 217 | 217.74 | 212.12 | 213.28 | — |
| 2026-03-30 | 215.24 | 218.2 | 213.62 | 216.11 | — |
| 2026-03-31 | 218.82 | 219 | 214.47 | 217.81 | — |
| 2026-04-01 | 217.68 | 218.38 | 213.82 | 216.33 | — |
| 2026-04-02 | 216.04 | 220.2 | 215.05 | 218.26 | — |
| 2026-04-06 | 217.03 | 218.54 | 215.62 | 217.99 | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-10-13 | 217.81 | 219.35 | 215.42 | 217.42 | — |
| 2025-10-14 | 217.61 | 223.1 | 217.55 | 221.81 | — |
| 2025-10-15 | 220.91 | 220.91 | 214.16 | 214.85 | — |
| 2025-10-16 | 212.6 | 213.55 | 207.43 | 207.7 | — |
| 2025-10-17 | 207.94 | 209.67 | 207 | 209.11 | — |
| 2025-10-20 | 209.61 | 209.9 | 207.85 | 209.15 | — |
| 2025-10-21 | 209.16 | 211.92 | 208.64 | 210.84 | — |
| 2025-10-22 | 210.66 | 212.3 | 209.03 | 210.17 | — |
| 2025-10-23 | 211.74 | 212.35 | 209.15 | 211.58 | — |
| 2025-10-24 | 212.26 | 213.15 | 211.75 | 211.86 | — |
| 2025-10-27 | 212.03 | 213.37 | 209.99 | 212.19 | — |
| 2025-10-28 | 211.5 | 211.69 | 207.76 | 207.89 | — |
| 2025-10-29 | 206.86 | 209.29 | 206.03 | 208.11 | — |
| 2025-10-30 | 209.01 | 213.04 | 208.61 | 212.43 | — |
| 2025-10-31 | 210.99 | 213.4 | 209.65 | 211.72 | — |
| 2025-11-03 | 210.85 | 212.56 | 207.78 | 212.11 | — |
| 2025-11-04 | 212.99 | 215.26 | 211.95 | 214.6 | — |
| 2025-11-05 | 220.63 | 225 | 217.87 | 218.31 | — |
| 2025-11-06 | 218.34 | 220.2 | 216.27 | 216.81 | — |
| 2025-11-07 | 218.29 | 225.83 | 216.15 | 224.32 | — |
| 2025-11-10 | 223.21 | 228.13 | 220.95 | 226.11 | — |
| 2025-11-11 | 227.2 | 228.16 | 224.28 | 225.52 | — |
| 2025-11-12 | 224.97 | 228.36 | 224.97 | 226.48 | — |
| 2025-11-13 | 226.76 | 228.64 | 226.34 | 227.05 | — |
| 2025-11-14 | 228.31 | 232.02 | 227.34 | 228.59 | — |
| 2025-11-17 | 228.17 | 228.95 | 223.84 | 224.83 | — |
| 2025-11-18 | 224.77 | 227.28 | 224.32 | 225.95 | — |
| 2025-11-19 | 225.33 | 226.32 | 223.22 | 224.62 | — |
| 2025-11-20 | 228.25 | 230 | 224.29 | 226.05 | — |
| 2025-11-21 | 226.89 | 229.91 | 226.25 | 226.82 | — |
| 2025-11-24 | 226.65 | 226.94 | 224.69 | 226.02 | — |
| 2025-11-25 | 228.03 | 229.73 | 226 | 228.17 | — |
| 2025-11-26 | 228.61 | 230.44 | 227.67 | 228.52 | — |
| 2025-11-28 | 228.15 | 230.36 | 227.05 | 228.16 | — |
| 2025-12-01 | 227.16 | 228.69 | 225.22 | 225.43 | — |
| 2025-12-02 | 224.98 | 224.98 | 221.2 | 221.37 | — |
| 2025-12-03 | 221.4 | 223.01 | 219.53 | 222.33 | — |
| 2025-12-04 | 221.74 | 224.89 | 220.58 | 224.27 | — |
| 2025-12-05 | 223.56 | 224.46 | 220.65 | 222.87 | — |
| 2025-12-08 | 222.14 | 222.64 | 220.77 | 221.76 | — |
| 2025-12-09 | 222.4 | 226.59 | 219.63 | 222.4 | — |
| 2025-12-10 | 221.75 | 224.24 | 221.42 | 222.96 | — |
| 2025-12-11 | 222.53 | 228.36 | 222.53 | 228.02 | — |
| 2025-12-12 | 230 | 230.11 | 227.63 | 229.3 | — |
| 2025-12-15 | 231.29 | 233.38 | 229.94 | 233.26 | — |
| 2025-12-16 | 234.12 | 236.74 | 232.1 | 233.32 | — |
| 2025-12-17 | 233.1 | 237.96 | 232.14 | 237.04 | — |
| 2025-12-18 | 236.44 | 240.58 | 234.66 | 238.03 | — |
| 2025-12-19 | 237.72 | 240.09 | 237.72 | 239.02 | — |
| 2025-12-22 | 238.87 | 242.04 | 238.85 | 241.51 | — |
| 2025-12-23 | 242.08 | 243.22 | 240.56 | 241.25 | — |
| 2025-12-24 | 239.51 | 242.34 | 239.35 | 241.89 | — |
| 2025-12-26 | 242.15 | 243.76 | 239.45 | 240.13 | — |
| 2025-12-29 | 240.52 | 241.74 | 239.29 | 241.44 | — |
| 2025-12-30 | 241.33 | 243.02 | 239.31 | 242.13 | — |
| 2025-12-31 | 241.84 | 243.55 | 240.69 | 240.85 | — |
| 2026-01-02 | 239.63 | 240.85 | 235.25 | 237.72 | — |
| 2026-01-05 | 235.5 | 241.78 | 235.33 | 240.42 | — |
| 2026-01-06 | 238.67 | 239.36 | 232.96 | 235.62 | — |
| 2026-01-07 | 235.05 | 237.31 | 234.16 | 236.5 | — |
| 2026-01-08 | 236.68 | 240.19 | 233.38 | 238.02 | — |
| 2026-01-09 | 237.17 | 239.89 | 236.68 | 238 | — |
| 2026-01-12 | 236.95 | 239.13 | 236.47 | 238.23 | — |
| 2026-01-13 | 238.5 | 239.11 | 233.49 | 235.01 | — |
| 2026-01-14 | 235.52 | 239.13 | 235.52 | 238 | — |
| 2026-01-15 | 238.15 | 240 | 236.85 | 237.45 | — |
| 2026-01-16 | 238.18 | 238.18 | 233.27 | 234 | — |
| 2026-01-20 | 232.73 | 236.23 | 231.2 | 232.75 | — |
| 2026-01-21 | 233.16 | 238.93 | 232.91 | 238.23 | — |
| 2026-01-22 | 236.84 | 238.16 | 232.98 | 237.42 | — |
| 2026-01-23 | 236.09 | 236.88 | 231.4 | 233.39 | — |
| 2026-01-26 | 234.66 | 237.27 | 233.45 | 233.87 | — |
| 2026-01-27 | 234.05 | 237.15 | 232.64 | 237.05 | — |
| 2026-01-28 | 236.16 | 238.11 | 234.9 | 237.29 | — |
| 2026-01-29 | 238.93 | 240.45 | 235.03 | 238.54 | — |
| 2026-01-30 | 238.62 | 239.33 | 235.96 | 238.13 | — |
| 2026-02-02 | 239.52 | 242.81 | 238.59 | 240.39 | — |
| 2026-02-03 | 239.15 | 244.83 | 239.02 | 241.23 | — |
| 2026-02-04 | 241.15 | 243.43 | 239.94 | 241.31 | — |
| 2026-02-05 | 241.41 | 245.02 | 239.15 | 242.46 | — |
| 2026-02-06 | 244.99 | 246.31 | 242.54 | 243.31 | — |
| 2026-02-09 | 242.23 | 244.43 | 234.18 | 235.32 | — |
| 2026-02-10 | 235.18 | 237.58 | 233.97 | 236.46 | — |
| 2026-02-11 | 234.25 | 234.25 | 215.23 | 216.01 | — |
| 2026-02-12 | 218.42 | 222.06 | 209.86 | 214.48 | — |
| 2026-02-13 | 213.69 | 218.41 | 211.46 | 217.48 | — |
| 2026-02-17 | 218.95 | 222.26 | 218.07 | 221.04 | — |
| 2026-02-18 | 220.51 | 221.29 | 217.08 | 219.7 | — |
| 2026-02-19 | 219.76 | 223.08 | 217.86 | 222.92 | — |
| 2026-02-20 | 224.23 | 224.49 | 220.5 | 224.31 | — |
| 2026-02-23 | 223.22 | 225.47 | 217.69 | 218.42 | — |
| 2026-02-24 | 218.11 | 223.86 | 216.27 | 222.85 | — |
| 2026-02-25 | 223.1 | 224.76 | 220.92 | 224.13 | — |
| 2026-02-26 | 225.76 | 230.27 | 224.52 | 229.44 | — |
| 2026-02-27 | 229.73 | 230.29 | 224.32 | 229.59 | — |
| 2026-03-02 | 229.59 | 235.5 | 228.96 | 233.55 | — |
| 2026-03-03 | 230.99 | 233.65 | 226.67 | 232.89 | — |
| 2026-03-04 | 231.92 | 233.22 | 229.47 | 231.95 | — |
| 2026-03-05 | 229.77 | 231.33 | 226.55 | 227.18 | — |
| 2026-03-06 | 225.19 | 225.19 | 220.82 | 222.91 | — |
| 2026-03-09 | 221.28 | 221.28 | 216.54 | 219.67 | — |
| 2026-03-10 | 218.85 | 222.79 | 216.5 | 219.7 | — |
| 2026-03-11 | 218.21 | 219.3 | 215.47 | 216.7 | — |
| 2026-03-12 | 213.56 | 218.31 | 212.87 | 215.3 | — |
| 2026-03-13 | 217.65 | 218.77 | 216.31 | 218.53 | — |
| 2026-03-16 | 220.08 | 222.47 | 218.9 | 222.15 | — |
| 2026-03-17 | 223.85 | 226.14 | 217.17 | 217.32 | — |
| 2026-03-18 | 216.29 | 216.29 | 211.64 | 212.1 | — |
| 2026-03-19 | 212.13 | 214.63 | 210.6 | 211.86 | — |
| 2026-03-20 | 212.37 | 212.81 | 210.44 | 212.81 | — |
| 2026-03-23 | 216.03 | 219.22 | 215.28 | 217.43 | — |
| 2026-03-24 | 215.85 | 219.67 | 215.04 | 217.52 | — |
| 2026-03-25 | 219.01 | 222 | 216.24 | 217.02 | — |
| 2026-03-26 | 216.47 | 219.26 | 216.96 | 217.41 | — |
| 2026-03-27 | 217 | 217.74 | 212.12 | 213.28 | — |
| 2026-03-30 | 215.24 | 218.2 | 213.62 | 216.11 | — |
| 2026-03-31 | 218.82 | 219 | 214.47 | 217.81 | — |
| 2026-04-01 | 217.68 | 218.38 | 213.82 | 216.33 | — |
| 2026-04-02 | 216.04 | 220.2 | 215.05 | 218.26 | — |
| 2026-04-06 | 217.03 | 218.54 | 215.62 | 217.99 | — |
