AIZ(AIZ)
AIZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/16/2026 | $225.27 | $225.37 | $223.12 | $224.65 | 298,500 |
| 4/15/2026 | $222.31 | $224.57 | $221.39 | $224.01 | 327,132 |
| 4/14/2026 | $220.97 | $223.30 | $220.49 | $222.27 | 276,131 |
| 4/13/2026 | $219.03 | $222.45 | $218.15 | $222.40 | 335,500 |
| 4/10/2026 | $222.04 | $222.88 | $218.05 | $219.40 | 272,615 |
| 4/9/2026 | $222.67 | $224.70 | $221.41 | $223.28 | 302,905 |
| 4/8/2026 | $219.40 | $224.68 | $218.52 | $223.69 | 333,298 |
| 4/7/2026 | $217.20 | $219.26 | $216.00 | $218.80 | 255,509 |
| 4/6/2026 | $217.03 | $218.55 | $215.62 | $217.99 | 258,909 |
| 4/2/2026 | $216.04 | $220.20 | $215.05 | $218.26 | 288,443 |
| 4/1/2026 | $217.68 | $218.38 | $213.82 | $216.33 | 292,500 |
| 3/31/2026 | $218.82 | $219.00 | $214.41 | $217.81 | 280,412 |
| 3/30/2026 | $215.24 | $218.23 | $213.62 | $216.11 | 256,000 |
| 3/27/2026 | $217.00 | $217.74 | $212.12 | $213.28 | 283,900 |
| 3/26/2026 | $216.47 | $219.26 | $216.47 | $217.41 | 336,113 |
| 3/25/2026 | $219.01 | $222.00 | $216.24 | $217.02 | 245,500 |
| 3/24/2026 | $215.85 | $219.67 | $215.04 | $217.52 | 257,605 |
| 3/23/2026 | $216.03 | $219.31 | $214.88 | $217.43 | 317,506 |
| 3/20/2026 | $212.37 | $212.83 | $210.44 | $212.81 | 526,217 |
| 3/19/2026 | $212.13 | $214.63 | $210.60 | $211.86 | 374,400 |
| 3/18/2026 | $216.29 | $216.29 | $211.64 | $212.10 | 553,900 |
| 3/17/2026 | $223.85 | $226.14 | $217.09 | $217.32 | 497,040 |
| 3/16/2026 | $220.08 | $222.50 | $218.90 | $222.15 | 329,200 |
| 3/13/2026 | $217.65 | $218.83 | $216.31 | $218.53 | 352,100 |
| 3/12/2026 | $213.56 | $218.31 | $212.87 | $215.30 | 383,700 |
| 3/11/2026 | $218.21 | $219.30 | $215.47 | $216.70 | 308,242 |
| 3/10/2026 | $218.85 | $222.79 | $216.50 | $219.70 | 282,542 |
| 3/9/2026 | $221.28 | $221.28 | $216.54 | $219.67 | 381,600 |
| 3/6/2026 | $225.19 | $225.19 | $220.82 | $222.91 | 304,100 |
| 3/5/2026 | $229.77 | $231.33 | $226.55 | $227.18 | 376,417 |
| 3/4/2026 | $231.92 | $233.22 | $229.47 | $231.95 | 403,500 |
| 3/3/2026 | $230.99 | $233.65 | $226.67 | $232.89 | 344,300 |
| 3/2/2026 | $229.59 | $235.50 | $228.96 | $233.55 | 345,803 |
| 2/27/2026 | $229.73 | $230.29 | $224.32 | $229.59 | 431,600 |
| 2/26/2026 | $225.76 | $230.27 | $224.52 | $229.44 | 316,000 |
| 2/25/2026 | $223.10 | $224.76 | $220.92 | $224.13 | 509,100 |
| 2/24/2026 | $218.11 | $223.86 | $216.27 | $222.85 | 557,400 |
| 2/23/2026 | $223.22 | $225.47 | $217.69 | $218.42 | 442,528 |
| 2/20/2026 | $224.23 | $224.49 | $220.50 | $224.31 | 391,756 |
| 2/19/2026 | $219.76 | $223.08 | $217.86 | $222.92 | 462,218 |
| 2/18/2026 | $220.51 | $221.29 | $217.08 | $219.70 | 527,547 |
| 2/17/2026 | $218.95 | $222.26 | $218.07 | $221.04 | 614,200 |
| 2/13/2026 | $213.69 | $218.41 | $211.46 | $217.48 | 723,400 |
| 2/12/2026 | $218.42 | $222.06 | $209.86 | $214.48 | 1.10M |
| 2/11/2026 | $234.25 | $234.25 | $215.23 | $216.01 | 1.20M |
| 2/10/2026 | $235.18 | $237.58 | $233.97 | $236.46 | 574,710 |
| 2/9/2026 | $242.23 | $244.43 | $234.18 | $235.32 | 382,900 |
| 2/6/2026 | $244.99 | $246.31 | $242.54 | $243.31 | 353,042 |
| 2/5/2026 | $241.41 | $245.02 | $239.15 | $242.46 | 525,148 |
| 2/4/2026 | $241.15 | $243.43 | $239.94 | $241.31 | 382,016 |
| 2/3/2026 | $239.15 | $244.83 | $239.02 | $241.23 | 335,801 |
| 2/2/2026 | $239.52 | $242.81 | $238.59 | $240.39 | 367,923 |
| 1/30/2026 | $238.62 | $239.33 | $235.96 | $238.13 | 331,229 |
| 1/29/2026 | $238.93 | $240.45 | $235.03 | $238.54 | 256,030 |
| 1/28/2026 | $236.16 | $238.11 | $234.90 | $237.29 | 300,251 |
| 1/27/2026 | $234.05 | $237.15 | $232.64 | $237.05 | 330,118 |
| 1/26/2026 | $234.66 | $237.27 | $233.45 | $233.87 | 282,500 |
| 1/23/2026 | $236.09 | $236.88 | $231.40 | $233.39 | 259,200 |
| 1/22/2026 | $236.84 | $238.16 | $232.98 | $237.42 | 266,727 |
| 1/21/2026 | $233.16 | $238.93 | $232.91 | $238.23 | 334,600 |
| 1/20/2026 | $232.73 | $236.23 | $231.20 | $232.75 | 367,500 |