Assurant, Inc.
AIZ · NYSE
Market closed$276.84$1.40 (+0.51%)After hours $276.84 · 0.00%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 94.00 |
| July 17, 2026 | $273.08 | $273.08 | $273.08 | $273.08 | $273.08 | 94.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 94.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 94.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | — |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 188.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 752.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 94.00 |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 62.76K |
| July 17, 2026 | $277.08 | $277.34 | $276.80 | $276.81 | $276.81 | 1.50K |
| July 17, 2026 | $277.25 | $277.29 | $277.06 | $277.21 | $277.21 | 1.06K |
| July 17, 2026 | $277.25 | $277.42 | $277.23 | $277.30 | $277.30 | 3.56K |
| July 17, 2026 | $277.33 | $277.33 | $277.33 | $277.33 | $277.33 | 1.29K |
| July 17, 2026 | $277.17 | $277.32 | $277.12 | $277.29 | $277.29 | 3.98K |
| July 17, 2026 | $277.24 | $277.34 | $277.24 | $277.34 | $277.34 | 769.00 |
| July 17, 2026 | $277.66 | $277.66 | $277.28 | $277.28 | $277.28 | 2.65K |
| July 17, 2026 | $277.66 | $277.66 | $277.66 | $277.66 | $277.66 | 849.00 |
| July 17, 2026 | $277.64 | $277.64 | $277.64 | $277.64 | $277.64 | 845.00 |
| July 17, 2026 | $277.55 | $277.68 | $277.48 | $277.68 | $277.68 | 1.33K |
| July 17, 2026 | $277.54 | $277.54 | $277.54 | $277.54 | $277.54 | 1.16K |
| July 17, 2026 | $277.65 | $277.72 | $277.65 | $277.72 | $277.72 | 2.58K |
| July 17, 2026 | $277.60 | $277.76 | $277.60 | $277.76 | $277.76 | 95.00 |
| July 17, 2026 | $277.57 | $277.64 | $277.54 | $277.57 | $277.57 | 2.34K |
| July 17, 2026 | $277.58 | $277.65 | $277.58 | $277.65 | $277.65 | 1.53K |
| July 17, 2026 | $277.20 | $277.35 | $277.20 | $277.35 | $277.35 | 2.33K |
| July 17, 2026 | $277.21 | $277.21 | $277.11 | $277.13 | $277.13 | 1.85K |
| July 17, 2026 | $277.31 | $277.31 | $277.31 | $277.31 | $277.31 | 553.00 |
| July 17, 2026 | $277.28 | $277.34 | $277.22 | $277.22 | $277.22 | 351.00 |
| July 17, 2026 | $277.35 | $277.35 | $277.35 | $277.35 | $277.35 | 770.00 |
| July 17, 2026 | $277.35 | $277.42 | $277.28 | $277.42 | $277.42 | 1.37K |
| July 17, 2026 | $277.30 | $277.39 | $277.30 | $277.36 | $277.36 | 1.20K |
| July 17, 2026 | $277.32 | $277.32 | $277.07 | $277.07 | $277.07 | — |
| July 17, 2026 | $277.26 | $277.40 | $277.26 | $277.40 | $277.40 | 641.00 |
| July 17, 2026 | $277.24 | $277.28 | $277.24 | $277.28 | $277.28 | 716.00 |
| July 17, 2026 | $277.01 | $277.01 | $277.01 | $277.01 | $277.01 | 1.19K |
| July 17, 2026 | $277.02 | $277.02 | $277.02 | $277.02 | $277.02 | 482.00 |
| July 17, 2026 | $276.96 | $276.96 | $276.96 | $276.96 | $276.96 | 682.00 |
| July 17, 2026 | $277.21 | $277.21 | $276.83 | $276.83 | $276.83 | 585.00 |
| July 17, 2026 | $277.26 | $277.26 | $277.26 | $277.26 | $277.26 | 947.00 |
| July 17, 2026 | $277.25 | $277.25 | $277.08 | $277.21 | $277.21 | 1.64K |
| July 17, 2026 | $277.35 | $277.35 | $277.35 | $277.35 | $277.35 | 167.00 |
| July 17, 2026 | $277.35 | $277.35 | $277.35 | $277.35 | $277.35 | 467.00 |
| July 17, 2026 | $277.48 | $277.49 | $277.35 | $277.46 | $277.46 | 509.00 |
| July 17, 2026 | $277.34 | $277.37 | $277.25 | $277.37 | $277.37 | 22.00 |
| July 17, 2026 | $277.11 | $277.29 | $277.11 | $277.29 | $277.29 | 624.79 |
| July 17, 2026 | $277.29 | $277.29 | $277.29 | $277.29 | $277.29 | 1.09K |
| July 17, 2026 | $277.06 | $277.06 | $277.06 | $277.06 | $277.06 | 483.00 |
| July 17, 2026 | $277.16 | $277.16 | $277.03 | $277.15 | $277.15 | 675.00 |
| July 17, 2026 | $277.30 | $277.30 | $277.30 | $277.30 | $277.30 | 142.00 |
| July 17, 2026 | $277.29 | $277.30 | $277.29 | $277.30 | $277.30 | 549.00 |
| July 17, 2026 | $277.31 | $277.35 | $277.15 | $277.15 | $277.15 | 1.21K |
| July 17, 2026 | $277.46 | $277.46 | $277.42 | $277.42 | $277.42 | 1.28K |
| July 17, 2026 | $277.28 | $277.32 | $277.28 | $277.32 | $277.32 | 395.00 |
| July 17, 2026 | $277.27 | $277.27 | $277.27 | $277.27 | $277.27 | 188.00 |
| July 17, 2026 | $277.38 | $277.38 | $277.24 | $277.24 | $277.24 | 344.00 |
| July 17, 2026 | $277.37 | $277.37 | $277.37 | $277.37 | $277.37 | 1.02K |
| July 17, 2026 | $277.26 | $277.26 | $277.26 | $277.26 | $277.26 | 370.00 |
| July 17, 2026 | $277.20 | $277.20 | $277.20 | $277.20 | $277.20 | 2.00 |
| July 17, 2026 | $277.16 | $277.16 | $277.16 | $277.16 | $277.16 | 1.00 |
| July 17, 2026 | $277.13 | $277.13 | $277.13 | $277.13 | $277.13 | 620.00 |
| July 17, 2026 | $276.95 | $277.14 | $276.95 | $277.14 | $277.14 | 2.12K |
| July 17, 2026 | $276.96 | $276.96 | $276.96 | $276.96 | $276.96 | 2.00 |
| July 17, 2026 | $277.05 | $277.09 | $277.05 | $277.09 | $277.09 | 58.54 |
| July 17, 2026 | $276.90 | $277.16 | $276.90 | $277.16 | $277.16 | 3.00 |
| July 17, 2026 | $276.96 | $277.04 | $276.85 | $276.90 | $276.90 | 1.37K |
| July 17, 2026 | $277.07 | $277.10 | $277.07 | $277.10 | $277.10 | 255.00 |
| July 17, 2026 | $277.21 | $277.21 | $277.21 | $277.21 | $277.21 | 83.00 |
| July 17, 2026 | $277.32 | $277.32 | $277.18 | $277.18 | $277.18 | 1.71K |
| July 17, 2026 | $277.25 | $277.25 | $277.25 | $277.25 | $277.25 | 521.00 |
| July 17, 2026 | $276.98 | $277.26 | $276.98 | $277.26 | $277.26 | 2.91K |
| July 17, 2026 | $276.97 | $276.97 | $276.97 | $276.97 | $276.97 | 752.00 |
| July 17, 2026 | $276.92 | $276.92 | $276.75 | $276.92 | $276.92 | 3.65K |
| July 17, 2026 | $276.95 | $277.05 | $276.95 | $277.05 | $277.05 | 107.00 |
| July 17, 2026 | $276.74 | $276.74 | $276.73 | $276.73 | $276.73 | 632.00 |
| July 17, 2026 | $276.92 | $276.93 | $276.92 | $276.93 | $276.93 | — |
| July 17, 2026 | $276.75 | $276.75 | $276.75 | $276.75 | $276.75 | 2.00 |
| July 17, 2026 | $276.83 | $276.94 | $276.77 | $276.77 | $276.77 | 841.00 |
| July 17, 2026 | $276.83 | $276.83 | $276.83 | $276.83 | $276.83 | 2.00 |
| July 17, 2026 | $276.99 | $276.99 | $276.99 | $276.99 | $276.99 | 46.00 |
| July 17, 2026 | $276.96 | $276.96 | $276.96 | $276.96 | $276.96 | 148.00 |
| July 17, 2026 | $276.88 | $276.88 | $276.88 | $276.88 | $276.88 | 3.00 |
| July 17, 2026 | $277.00 | $277.00 | $277.00 | $277.00 | $277.00 | 683.00 |
| July 17, 2026 | $276.87 | $276.88 | $276.87 | $276.88 | $276.88 | 104.00 |
| July 17, 2026 | $276.87 | $276.87 | $276.87 | $276.87 | $276.87 | 7.00 |
| July 17, 2026 | $276.99 | $276.99 | $276.99 | $276.99 | $276.99 | 334.00 |
| July 17, 2026 | $276.79 | $276.85 | $276.79 | $276.85 | $276.85 | 459.00 |
| July 17, 2026 | $277.02 | $277.03 | $277.02 | $277.03 | $277.03 | 1.89K |
| July 17, 2026 | $276.70 | $276.95 | $276.70 | $276.80 | $276.80 | 1.98K |
| July 17, 2026 | $276.55 | $276.55 | $276.55 | $276.55 | $276.55 | 1.00 |
| July 17, 2026 | $276.71 | $276.71 | $276.71 | $276.71 | $276.71 | — |
| July 17, 2026 | $276.58 | $276.72 | $276.55 | $276.72 | $276.72 | 87.00 |
| July 17, 2026 | $276.58 | $276.58 | $276.58 | $276.58 | $276.58 | 8.00 |
| July 17, 2026 | $276.74 | $276.74 | $276.72 | $276.72 | $276.72 | — |
| July 17, 2026 | $276.58 | $276.58 | $276.58 | $276.58 | $276.58 | 3.00 |
| July 17, 2026 | $276.76 | $276.76 | $276.76 | $276.76 | $276.76 | 1.00 |
| July 17, 2026 | $276.76 | $276.76 | $276.76 | $276.76 | $276.76 | 11.00 |
| July 17, 2026 | $276.86 | $276.86 | $276.86 | $276.86 | $276.86 | 1.00 |
| July 17, 2026 | $276.74 | $276.74 | $276.74 | $276.74 | $276.74 | 1.00 |
| July 17, 2026 | $276.74 | $276.74 | $276.74 | $276.74 | $276.74 | 1.69K |
| July 17, 2026 | $276.66 | $276.66 | $276.66 | $276.66 | $276.66 | 180.00 |
| July 17, 2026 | $276.75 | $276.80 | $276.75 | $276.80 | $276.80 | 109.00 |
| July 17, 2026 | $276.97 | $276.99 | $276.81 | $276.81 | $276.81 | 3.63K |
| July 17, 2026 | $277.10 | $277.11 | $276.91 | $276.91 | $276.91 | 3.31K |
| July 17, 2026 | $277.04 | $277.04 | $277.04 | $277.04 | $277.04 | 498.00 |
| July 17, 2026 | $276.95 | $277.11 | $276.95 | $277.06 | $277.06 | 803.00 |
| July 17, 2026 | $276.82 | $277.07 | $276.82 | $277.07 | $277.07 | 2.66K |
| July 17, 2026 | $276.85 | $276.85 | $276.85 | $276.85 | $276.85 | 1.00 |
| July 17, 2026 | $276.82 | $276.83 | $276.82 | $276.83 | $276.83 | 315.00 |
| July 17, 2026 | $276.98 | $276.98 | $276.93 | $276.93 | $276.93 | — |
| July 17, 2026 | $276.98 | $276.98 | $276.98 | $276.98 | $276.98 | — |
| July 17, 2026 | $276.84 | $276.98 | $276.84 | $276.98 | $276.98 | — |
| July 17, 2026 | $276.84 | $276.84 | $276.84 | $276.84 | $276.84 | 20.00 |
| July 17, 2026 | $276.93 | $276.93 | $276.89 | $276.89 | $276.89 | 212.24 |
| July 17, 2026 | $276.84 | $276.99 | $276.84 | $276.99 | $276.99 | 6.00 |
| July 17, 2026 | $276.96 | $276.96 | $276.96 | $276.96 | $276.96 | 82.00 |
| July 17, 2026 | $276.98 | $276.98 | $276.96 | $276.96 | $276.96 | — |
| July 17, 2026 | $276.75 | $276.75 | $276.75 | $276.75 | $276.75 | 183.00 |
| July 17, 2026 | $276.90 | $276.90 | $276.90 | $276.90 | $276.90 | 2.20K |
| July 17, 2026 | $276.79 | $276.79 | $276.79 | $276.79 | $276.79 | 366.00 |
| July 17, 2026 | $277.05 | $277.05 | $276.75 | $276.75 | $276.75 | 2.32K |
| July 17, 2026 | $276.84 | $276.84 | $276.83 | $276.83 | $276.83 | 261.00 |
| July 17, 2026 | $276.91 | $276.91 | $276.91 | $276.91 | $276.91 | — |
| July 17, 2026 | $276.91 | $276.91 | $276.86 | $276.86 | $276.86 | 859.00 |
| July 17, 2026 | $276.75 | $276.75 | $276.75 | $276.75 | $276.75 | 131.00 |
| July 17, 2026 | $276.74 | $276.74 | $276.74 | $276.74 | $276.74 | 512.00 |
| July 17, 2026 | $276.94 | $276.94 | $276.76 | $276.76 | $276.76 | — |
| July 17, 2026 | $276.96 | $276.96 | $276.90 | $276.90 | $276.90 | 227.00 |
| July 17, 2026 | $277.01 | $277.02 | $277.01 | $277.02 | $277.02 | 1.00 |
| July 17, 2026 | $277.11 | $277.11 | $277.11 | $277.11 | $277.11 | 1.00 |
| July 17, 2026 | $277.07 | $277.07 | $277.07 | $277.07 | $277.07 | 378.00 |
| July 17, 2026 | $277.12 | $277.12 | $277.12 | $277.12 | $277.12 | — |
| July 17, 2026 | $277.11 | $277.11 | $277.05 | $277.07 | $277.07 | 656.00 |
| July 17, 2026 | $277.36 | $277.36 | $277.36 | $277.36 | $277.36 | — |
| July 17, 2026 | $277.23 | $277.23 | $277.23 | $277.23 | $277.23 | 2.00 |
| July 17, 2026 | $277.36 | $277.36 | $277.36 | $277.36 | $277.36 | — |
| July 17, 2026 | $277.36 | $277.36 | $277.36 | $277.36 | $277.36 | — |
| July 17, 2026 | $277.36 | $277.36 | $277.36 | $277.36 | $277.36 | 1.00 |
| July 17, 2026 | $277.19 | $277.19 | $277.19 | $277.19 | $277.19 | 404.00 |
| July 17, 2026 | $277.21 | $277.21 | $277.21 | $277.21 | $277.21 | 5.00 |
| July 17, 2026 | $277.43 | $277.43 | $277.36 | $277.36 | $277.36 | 130.00 |
| July 17, 2026 | $277.57 | $277.57 | $277.57 | $277.57 | $277.57 | 106.00 |
| July 17, 2026 | $277.61 | $277.61 | $277.49 | $277.49 | $277.49 | 555.00 |
| July 17, 2026 | $277.61 | $277.61 | $277.61 | $277.61 | $277.61 | 214.00 |
| July 17, 2026 | $277.65 | $277.65 | $277.51 | $277.51 | $277.51 | 554.00 |
| July 17, 2026 | $277.81 | $277.81 | $277.75 | $277.75 | $277.75 | 571.00 |
| July 17, 2026 | $277.85 | $277.85 | $277.69 | $277.69 | $277.69 | 143.00 |
| July 17, 2026 | $277.85 | $277.85 | $277.85 | $277.85 | $277.85 | 439.00 |
| July 17, 2026 | $277.80 | $277.84 | $277.72 | $277.72 | $277.72 | 39.00 |
| July 17, 2026 | $277.85 | $277.85 | $277.85 | $277.85 | $277.85 | 328.00 |
| July 17, 2026 | $277.86 | $277.86 | $277.86 | $277.86 | $277.86 | 343.00 |
| July 17, 2026 | $277.86 | $277.86 | $277.86 | $277.86 | $277.86 | 157.00 |
| July 17, 2026 | $277.86 | $277.86 | $277.86 | $277.86 | $277.86 | 350.00 |
| July 17, 2026 | $277.62 | $277.62 | $277.62 | $277.62 | $277.62 | — |
| July 17, 2026 | $277.72 | $277.72 | $277.62 | $277.62 | $277.62 | 497.00 |
| July 17, 2026 | $277.87 | $277.87 | $277.87 | $277.87 | $277.87 | — |
| July 17, 2026 | $277.86 | $277.86 | $277.86 | $277.86 | $277.86 | 413.00 |
| July 17, 2026 | $277.88 | $277.88 | $277.88 | $277.88 | $277.88 | 20.00 |
| July 17, 2026 | $277.89 | $277.89 | $277.89 | $277.89 | $277.89 | 44.00 |
| July 17, 2026 | $277.74 | $277.74 | $277.74 | $277.74 | $277.74 | 342.00 |
| July 17, 2026 | $277.78 | $277.89 | $277.78 | $277.89 | $277.89 | 200.00 |
| July 17, 2026 | $277.90 | $277.90 | $277.90 | $277.90 | $277.90 | 1.00 |
| July 17, 2026 | $278.07 | $278.14 | $278.07 | $278.14 | $278.14 | 10.00 |
| July 17, 2026 | $277.93 | $278.03 | $277.93 | $278.03 | $278.03 | 1.32K |
| July 17, 2026 | $277.75 | $277.75 | $277.75 | $277.75 | $277.75 | 193.00 |
| July 17, 2026 | $277.88 | $277.88 | $277.88 | $277.88 | $277.88 | 6.00 |
| July 17, 2026 | $277.65 | $277.91 | $277.65 | $277.80 | $277.80 | 961.00 |
| July 17, 2026 | $277.62 | $277.66 | $277.62 | $277.62 | $277.62 | 123.00 |
| July 17, 2026 | $277.74 | $277.74 | $277.62 | $277.62 | $277.62 | 830.00 |
| July 17, 2026 | $277.91 | $277.91 | $277.83 | $277.83 | $277.83 | — |
| July 17, 2026 | $277.89 | $277.91 | $277.89 | $277.91 | $277.91 | 21.00 |
| July 17, 2026 | $277.89 | $277.89 | $277.89 | $277.89 | $277.89 | — |
| July 17, 2026 | $277.90 | $277.90 | $277.84 | $277.89 | $277.89 | 223.00 |
| July 17, 2026 | $277.90 | $277.90 | $277.90 | $277.90 | $277.90 | 128.00 |
| July 17, 2026 | $277.90 | $277.90 | $277.90 | $277.90 | $277.90 | 513.00 |
| July 17, 2026 | $277.84 | $277.90 | $277.71 | $277.90 | $277.90 | 2.25K |
| July 17, 2026 | $277.93 | $277.93 | $277.93 | $277.93 | $277.93 | 620.00 |
| July 17, 2026 | $277.92 | $277.92 | $277.78 | $277.78 | $277.78 | 287.00 |
| July 17, 2026 | $277.78 | $277.84 | $277.78 | $277.84 | $277.84 | 123.00 |
| July 17, 2026 | $277.76 | $277.76 | $277.76 | $277.76 | $277.76 | 3.00 |
| July 17, 2026 | $277.78 | $277.78 | $277.78 | $277.78 | $277.78 | 54.00 |
| July 17, 2026 | $277.80 | $277.91 | $277.76 | $277.91 | $277.91 | 639.00 |
| July 17, 2026 | $277.93 | $278.00 | $277.82 | $277.82 | $277.82 | 345.00 |
| July 17, 2026 | $277.97 | $277.97 | $277.97 | $277.97 | $277.97 | 3.00 |
| July 17, 2026 | $278.13 | $278.13 | $278.13 | $278.13 | $278.13 | 280.00 |
| July 17, 2026 | $278.21 | $278.21 | $278.21 | $278.21 | $278.21 | 276.00 |
| July 17, 2026 | $278.17 | $278.17 | $278.17 | $278.17 | $278.17 | 1.00 |
| July 17, 2026 | $278.09 | $278.09 | $278.02 | $278.02 | $278.02 | 17.00 |
| July 17, 2026 | $278.18 | $278.18 | $278.18 | $278.18 | $278.18 | 9.00 |
| July 17, 2026 | $278.30 | $278.30 | $278.28 | $278.29 | $278.29 | 1.36K |
| July 17, 2026 | $278.01 | $278.14 | $278.01 | $278.14 | $278.14 | 7.00 |
| July 17, 2026 | $278.04 | $278.04 | $278.04 | $278.04 | $278.04 | 396.00 |
| July 17, 2026 | $278.04 | $278.04 | $278.04 | $278.04 | $278.04 | 246.00 |
| July 17, 2026 | $278.01 | $278.01 | $278.01 | $278.01 | $278.01 | 66.00 |
| July 17, 2026 | $278.01 | $278.01 | $278.01 | $278.01 | $278.01 | 6.00 |
| July 17, 2026 | $278.04 | $278.04 | $278.04 | $278.04 | $278.04 | 399.00 |
| July 17, 2026 | $278.23 | $278.23 | $278.23 | $278.23 | $278.23 | — |
| July 17, 2026 | $278.23 | $278.23 | $278.23 | $278.23 | $278.23 | 55.00 |
| July 17, 2026 | $278.14 | $278.23 | $278.14 | $278.23 | $278.23 | 505.00 |
| July 17, 2026 | $278.13 | $278.18 | $278.13 | $278.18 | $278.18 | 1.12K |
| July 17, 2026 | $277.93 | $277.93 | $277.90 | $277.90 | $277.90 | — |
| July 17, 2026 | $277.95 | $277.95 | $277.89 | $277.93 | $277.93 | — |
| July 17, 2026 | $278.00 | $278.00 | $277.98 | $277.98 | $277.98 | 599.00 |
| July 17, 2026 | $278.01 | $278.01 | $278.01 | $278.01 | $278.01 | 210.00 |
| July 17, 2026 | $278.02 | $278.02 | $278.02 | $278.02 | $278.02 | 20.00 |
| July 17, 2026 | $278.05 | $278.05 | $278.05 | $278.05 | $278.05 | 59.00 |
| July 17, 2026 | $278.05 | $278.05 | $278.05 | $278.05 | $278.05 | 69.00 |
| July 17, 2026 | $278.05 | $278.05 | $278.05 | $278.05 | $278.05 | 24.00 |
| July 17, 2026 | $278.17 | $278.17 | $278.17 | $278.17 | $278.17 | 611.00 |
| July 17, 2026 | $278.06 | $278.06 | $277.98 | $277.98 | $277.98 | 6.00 |
| July 17, 2026 | $278.20 | $278.20 | $278.20 | $278.20 | $278.20 | — |
| July 17, 2026 | $278.17 | $278.20 | $278.17 | $278.20 | $278.20 | 642.00 |
| July 17, 2026 | $278.37 | $278.37 | $278.37 | $278.37 | $278.37 | 387.00 |
| July 17, 2026 | $278.22 | $278.22 | $278.22 | $278.22 | $278.22 | — |
| July 17, 2026 | $278.37 | $278.37 | $278.37 | $278.37 | $278.37 | 90.00 |
| July 17, 2026 | $278.42 | $278.47 | $278.42 | $278.47 | $278.47 | 79.00 |
| July 17, 2026 | $278.26 | $278.30 | $278.26 | $278.30 | $278.30 | 7.00 |
| July 17, 2026 | $278.37 | $278.37 | $278.37 | $278.37 | $278.37 | 23.50 |
| July 17, 2026 | $278.65 | $278.67 | $278.29 | $278.29 | $278.29 | 1.24K |
| July 17, 2026 | $278.58 | $278.58 | $278.40 | $278.47 | $278.47 | 1.39K |
| July 17, 2026 | $278.68 | $278.68 | $278.68 | $278.68 | $278.68 | 180.00 |
| July 17, 2026 | $278.80 | $278.85 | $278.80 | $278.85 | $278.85 | 801.00 |
| July 17, 2026 | $278.83 | $278.85 | $278.83 | $278.85 | $278.85 | 439.00 |
| July 17, 2026 | $278.53 | $278.53 | $278.53 | $278.53 | $278.53 | 299.00 |
| July 17, 2026 | $278.41 | $278.41 | $278.32 | $278.36 | $278.36 | 64.00 |
| July 17, 2026 | $278.56 | $278.56 | $278.41 | $278.41 | $278.41 | 88.00 |
| July 17, 2026 | $278.56 | $278.56 | $278.56 | $278.56 | $278.56 | 20.00 |
| July 17, 2026 | $278.45 | $278.55 | $278.45 | $278.55 | $278.55 | 557.00 |
| July 17, 2026 | $278.39 | $278.39 | $278.37 | $278.37 | $278.37 | 144.00 |
| July 17, 2026 | $278.47 | $278.47 | $278.47 | $278.47 | $278.47 | 170.00 |
| July 17, 2026 | $278.47 | $278.47 | $278.47 | $278.47 | $278.47 | 209.00 |
| July 17, 2026 | $278.47 | $278.47 | $278.47 | $278.47 | $278.47 | 13.00 |
| July 17, 2026 | $278.54 | $278.54 | $278.52 | $278.52 | $278.52 | 733.00 |
| July 17, 2026 | $278.61 | $278.61 | $278.61 | $278.61 | $278.61 | 14.00 |
| July 17, 2026 | $278.61 | $278.61 | $278.61 | $278.61 | $278.61 | 26.00 |
| July 17, 2026 | $278.60 | $278.73 | $278.60 | $278.73 | $278.73 | 1.23K |
| July 17, 2026 | $278.31 | $278.67 | $278.31 | $278.67 | $278.67 | 1.02K |
| July 17, 2026 | $278.29 | $278.29 | $278.29 | $278.29 | $278.29 | 1.00 |
| July 17, 2026 | $278.34 | $278.34 | $278.34 | $278.34 | $278.34 | 350.00 |
| July 17, 2026 | $277.90 | $277.98 | $277.90 | $277.98 | $277.98 | 2.00 |
| July 17, 2026 | $277.90 | $277.90 | $277.90 | $277.90 | $277.90 | 311.00 |
| July 17, 2026 | $278.18 | $278.18 | $277.90 | $277.90 | $277.90 | 265.00 |
| July 17, 2026 | $278.25 | $278.25 | $277.96 | $277.96 | $277.96 | 443.00 |
| July 17, 2026 | $277.97 | $278.08 | $277.97 | $278.08 | $278.08 | 75.00 |
| July 17, 2026 | $278.33 | $278.33 | $278.33 | $278.33 | $278.33 | 1.00 |
| July 17, 2026 | $278.31 | $278.32 | $278.31 | $278.32 | $278.32 | 1.32K |
| July 17, 2026 | $278.16 | $278.20 | $278.16 | $278.20 | $278.20 | 1.09K |
| July 17, 2026 | $278.17 | $278.17 | $278.17 | $278.17 | $278.17 | 512.00 |
| July 17, 2026 | $278.17 | $278.17 | $278.09 | $278.09 | $278.09 | 1.02K |
| July 17, 2026 | $278.42 | $278.42 | $278.37 | $278.37 | $278.37 | 271.00 |
| July 17, 2026 | $278.64 | $278.66 | $278.58 | $278.58 | $278.58 | 635.00 |
| July 17, 2026 | $278.58 | $278.64 | $278.58 | $278.64 | $278.64 | 35.00 |
| July 17, 2026 | $278.49 | $278.50 | $278.49 | $278.50 | $278.50 | 260.00 |
| July 17, 2026 | $278.45 | $278.45 | $278.45 | $278.45 | $278.45 | 275.00 |
| July 17, 2026 | $278.69 | $278.72 | $278.69 | $278.72 | $278.72 | 760.00 |
| July 17, 2026 | $278.94 | $278.94 | $278.94 | $278.94 | $278.94 | 408.00 |
| July 17, 2026 | $279.00 | $279.00 | $278.99 | $278.99 | $278.99 | — |
| July 17, 2026 | $278.81 | $278.92 | $278.81 | $278.92 | $278.92 | — |
| July 17, 2026 | $279.02 | $279.12 | $279.02 | $279.12 | $279.12 | 10.00 |
| July 17, 2026 | $279.10 | $279.10 | $279.10 | $279.10 | $279.10 | 2.00 |
| July 17, 2026 | $278.68 | $278.68 | $278.68 | $278.68 | $278.68 | 11.00 |
| July 17, 2026 | $279.00 | $279.00 | $278.93 | $278.93 | $278.93 | 443.00 |
| July 17, 2026 | $279.09 | $279.14 | $279.09 | $279.14 | $279.14 | 72.00 |
| July 17, 2026 | $279.01 | $279.01 | $278.97 | $278.97 | $278.97 | 1.77K |
| July 17, 2026 | $279.11 | $279.11 | $279.11 | $279.11 | $279.11 | 377.00 |
| July 17, 2026 | $279.35 | $279.37 | $279.35 | $279.37 | $279.37 | 594.00 |
| July 17, 2026 | $279.23 | $279.26 | $279.10 | $279.25 | $279.25 | 2.05K |
| July 17, 2026 | $279.56 | $279.67 | $279.56 | $279.67 | $279.67 | 726.00 |
| July 17, 2026 | $279.56 | $279.56 | $279.56 | $279.56 | $279.56 | — |
| July 17, 2026 | $279.75 | $279.75 | $279.75 | $279.75 | $279.75 | 2.00 |
| July 17, 2026 | $279.61 | $279.71 | $279.61 | $279.61 | $279.61 | 14.00 |
| July 17, 2026 | $279.64 | $279.72 | $279.64 | $279.72 | $279.72 | 192.00 |
| July 17, 2026 | $279.61 | $279.61 | $279.61 | $279.61 | $279.61 | 489.00 |
| July 17, 2026 | $279.72 | $279.77 | $279.72 | $279.76 | $279.76 | 63.00 |
| July 17, 2026 | $279.74 | $279.74 | $279.74 | $279.74 | $279.74 | 204.00 |
| July 17, 2026 | $279.52 | $279.68 | $279.52 | $279.66 | $279.66 | 506.00 |
| July 17, 2026 | $279.36 | $279.44 | $279.36 | $279.44 | $279.44 | 954.00 |
| July 17, 2026 | $279.00 | $279.00 | $279.00 | $279.00 | $279.00 | 2.00 |
| July 17, 2026 | $279.08 | $279.08 | $279.08 | $279.08 | $279.08 | 620.00 |
| July 17, 2026 | $279.00 | $279.00 | $278.99 | $278.99 | $278.99 | 8.00 |
| July 17, 2026 | $279.18 | $279.18 | $279.18 | $279.18 | $279.18 | — |
| July 17, 2026 | $279.11 | $279.18 | $279.11 | $279.18 | $279.18 | 20.00 |
| July 17, 2026 | $279.18 | $279.18 | $279.11 | $279.11 | $279.11 | 63.00 |
| July 17, 2026 | $279.11 | $279.11 | $279.06 | $279.06 | $279.06 | 850.00 |
| July 17, 2026 | $279.15 | $279.15 | $279.13 | $279.13 | $279.13 | 239.00 |
| July 17, 2026 | $279.24 | $279.24 | $279.24 | $279.24 | $279.24 | 842.00 |
| July 17, 2026 | $279.67 | $279.67 | $279.53 | $279.53 | $279.53 | 615.00 |
| July 17, 2026 | $279.79 | $279.79 | $279.79 | $279.79 | $279.79 | 255.00 |
| July 17, 2026 | $279.87 | $279.87 | $279.87 | $279.87 | $279.87 | 1.00 |
| July 17, 2026 | $279.90 | $279.90 | $279.79 | $279.79 | $279.79 | 179.00 |
| July 17, 2026 | $280.00 | $280.00 | $280.00 | $280.00 | $280.00 | 10.00 |
| July 17, 2026 | $279.79 | $279.79 | $279.79 | $279.79 | $279.79 | 57.00 |
| July 17, 2026 | $280.00 | $280.01 | $280.00 | $280.01 | $280.01 | 1.58K |
| July 17, 2026 | $280.01 | $280.01 | $280.01 | $280.01 | $280.01 | 183.00 |
| July 17, 2026 | $279.91 | $279.91 | $279.79 | $279.79 | $279.79 | 60.00 |
| July 17, 2026 | $279.84 | $279.84 | $279.82 | $279.82 | $279.82 | 4.16K |
| July 17, 2026 | $279.65 | $279.65 | $279.65 | $279.65 | $279.65 | 9.00 |
| July 17, 2026 | $279.80 | $279.82 | $279.80 | $279.82 | $279.82 | 598.00 |
| July 17, 2026 | $279.77 | $279.77 | $279.75 | $279.75 | $279.75 | 21.00 |
| July 17, 2026 | $280.07 | $280.07 | $280.07 | $280.07 | $280.07 | 861.00 |
| July 17, 2026 | $280.03 | $280.03 | $280.03 | $280.03 | $280.03 | 163.00 |