NYSE - Delayed Quote • USD
HNI Corporation (HNI)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 42.45 | 42.48 | 41.97 | 42.25 | 42.25 | 155,700 |
Apr 24, 2024 | 43.00 | 43.38 | 42.55 | 42.73 | 42.73 | 201,000 |
Apr 23, 2024 | 42.74 | 43.42 | 42.74 | 43.37 | 43.37 | 165,200 |
Apr 22, 2024 | 42.38 | 43.03 | 42.14 | 42.82 | 42.82 | 148,400 |
Apr 19, 2024 | 41.19 | 42.21 | 41.19 | 42.14 | 42.14 | 205,000 |
Apr 18, 2024 | 41.24 | 41.82 | 41.17 | 41.26 | 41.26 | 166,600 |
Apr 17, 2024 | 41.65 | 41.66 | 41.06 | 41.08 | 41.08 | 141,400 |
Apr 16, 2024 | 41.31 | 41.59 | 40.94 | 41.28 | 41.28 | 143,800 |
Apr 15, 2024 | 42.28 | 42.62 | 41.22 | 41.55 | 41.55 | 297,600 |
Apr 12, 2024 | 42.07 | 42.48 | 41.73 | 42.13 | 42.13 | 132,900 |
Apr 11, 2024 | 41.90 | 42.24 | 41.84 | 42.22 | 42.22 | 151,300 |
Apr 10, 2024 | 42.65 | 42.76 | 41.72 | 41.91 | 41.91 | 190,600 |
Apr 9, 2024 | 43.85 | 44.02 | 43.35 | 43.64 | 43.64 | 103,500 |
Apr 8, 2024 | 43.89 | 44.05 | 43.67 | 43.89 | 43.89 | 146,000 |
Apr 5, 2024 | 43.76 | 44.13 | 43.55 | 43.81 | 43.81 | 162,400 |
Apr 4, 2024 | 44.69 | 44.75 | 43.90 | 43.98 | 43.98 | 189,400 |
Apr 3, 2024 | 43.95 | 44.67 | 43.95 | 44.29 | 44.29 | 125,300 |
Apr 2, 2024 | 43.78 | 44.16 | 43.60 | 44.09 | 44.09 | 341,600 |
Apr 1, 2024 | 45.07 | 45.16 | 43.98 | 44.11 | 44.11 | 197,100 |
Mar 28, 2024 | 44.92 | 45.47 | 44.49 | 45.13 | 45.13 | 259,100 |
Mar 27, 2024 | 45.10 | 45.35 | 44.96 | 45.11 | 45.11 | 164,700 |
Mar 26, 2024 | 44.68 | 44.92 | 44.56 | 44.69 | 44.69 | 159,400 |
Mar 25, 2024 | 44.44 | 44.88 | 44.44 | 44.62 | 44.62 | 147,700 |
Mar 22, 2024 | 44.95 | 44.95 | 44.30 | 44.46 | 44.46 | 150,900 |
Mar 21, 2024 | 44.66 | 45.20 | 44.30 | 44.82 | 44.82 | 245,700 |
Mar 20, 2024 | 43.96 | 44.83 | 43.80 | 44.71 | 44.71 | 208,200 |
Mar 19, 2024 | 43.44 | 44.18 | 43.18 | 44.12 | 44.12 | 291,200 |
Mar 18, 2024 | 43.62 | 44.22 | 43.41 | 43.57 | 43.57 | 405,000 |
Mar 15, 2024 | 43.13 | 43.76 | 42.84 | 43.72 | 43.72 | 1,096,400 |
Mar 14, 2024 | 42.99 | 43.29 | 42.56 | 43.16 | 43.16 | 477,900 |
Mar 13, 2024 | 41.89 | 43.06 | 41.87 | 43.06 | 43.06 | 428,700 |
Mar 12, 2024 | 42.28 | 42.28 | 41.81 | 42.03 | 42.03 | 271,800 |
Mar 11, 2024 | 42.92 | 43.06 | 42.04 | 42.38 | 42.38 | 244,400 |
Mar 8, 2024 | 43.28 | 43.66 | 42.90 | 43.19 | 43.19 | 182,400 |
Mar 7, 2024 | 42.99 | 43.36 | 42.95 | 43.03 | 43.03 | 249,300 |
Mar 6, 2024 | 42.75 | 43.30 | 42.40 | 42.75 | 42.75 | 309,900 |
Mar 5, 2024 | 43.41 | 43.74 | 42.60 | 42.65 | 42.65 | 282,400 |
Mar 4, 2024 | 43.85 | 44.24 | 43.49 | 43.61 | 43.61 | 248,900 |
Mar 1, 2024 | 44.80 | 44.80 | 43.62 | 43.89 | 43.89 | 379,600 |
Feb 29, 2024 | 44.06 | 44.93 | 43.84 | 44.81 | 44.81 | 399,900 |
Feb 28, 2024 | 43.61 | 44.08 | 43.28 | 43.53 | 43.53 | 188,700 |
Feb 27, 2024 | 43.44 | 44.20 | 43.33 | 43.82 | 43.82 | 314,000 |
Feb 26, 2024 | 42.82 | 43.45 | 42.10 | 43.10 | 43.10 | 464,600 |
Feb 23, 2024 | 0.32 Dividend | |||||
Feb 23, 2024 | 42.18 | 43.10 | 42.03 | 43.09 | 43.09 | 396,800 |
Feb 22, 2024 | 42.64 | 43.80 | 41.93 | 42.49 | 42.17 | 431,200 |
Feb 21, 2024 | 42.97 | 43.21 | 42.74 | 42.88 | 42.56 | 313,800 |
Feb 20, 2024 | 43.01 | 43.64 | 42.75 | 43.26 | 42.93 | 378,500 |
Feb 16, 2024 | 43.58 | 43.79 | 43.34 | 43.53 | 43.20 | 265,900 |
Feb 15, 2024 | 43.07 | 44.10 | 43.00 | 43.95 | 43.62 | 281,300 |
Feb 14, 2024 | 41.80 | 42.73 | 41.80 | 42.70 | 42.38 | 501,100 |
Feb 13, 2024 | 42.02 | 42.30 | 41.15 | 41.34 | 41.03 | 247,900 |
Feb 12, 2024 | 42.63 | 43.47 | 42.62 | 43.16 | 42.83 | 228,200 |
Feb 9, 2024 | 42.08 | 42.64 | 41.92 | 42.53 | 42.21 | 202,800 |
Feb 8, 2024 | 41.15 | 42.12 | 41.02 | 42.11 | 41.79 | 172,700 |
Feb 7, 2024 | 40.70 | 41.10 | 40.53 | 41.07 | 40.76 | 155,800 |
Feb 6, 2024 | 40.50 | 41.04 | 40.50 | 40.72 | 40.41 | 168,900 |
Feb 5, 2024 | 40.50 | 40.73 | 40.22 | 40.51 | 40.20 | 161,000 |
Feb 2, 2024 | 40.88 | 41.22 | 40.69 | 40.97 | 40.66 | 161,400 |
Feb 1, 2024 | 41.03 | 41.54 | 40.50 | 41.48 | 41.17 | 259,700 |
Jan 31, 2024 | 42.26 | 42.34 | 40.66 | 40.72 | 40.41 | 974,000 |
Jan 30, 2024 | 41.63 | 42.20 | 41.50 | 42.19 | 41.87 | 180,300 |
Jan 29, 2024 | 41.36 | 41.93 | 41.32 | 41.92 | 41.60 | 180,600 |
Jan 26, 2024 | 41.32 | 41.70 | 40.98 | 41.36 | 41.05 | 252,300 |
Jan 25, 2024 | 41.20 | 41.36 | 40.58 | 40.84 | 40.53 | 231,900 |
Jan 24, 2024 | 41.66 | 41.66 | 40.65 | 40.86 | 40.55 | 121,500 |
Jan 23, 2024 | 41.81 | 41.83 | 41.18 | 41.27 | 40.96 | 152,400 |
Jan 22, 2024 | 40.99 | 41.88 | 40.92 | 41.68 | 41.37 | 304,100 |
Jan 19, 2024 | 40.76 | 40.76 | 40.11 | 40.61 | 40.30 | 218,700 |
Jan 18, 2024 | 40.28 | 40.61 | 39.96 | 40.60 | 40.29 | 188,300 |
Jan 17, 2024 | 40.00 | 40.52 | 39.95 | 40.04 | 39.74 | 168,000 |
Jan 16, 2024 | 40.61 | 40.94 | 40.29 | 40.42 | 40.12 | 206,300 |
Jan 12, 2024 | 41.23 | 41.24 | 40.63 | 40.91 | 40.60 | 214,100 |
Jan 11, 2024 | 40.68 | 40.86 | 40.23 | 40.84 | 40.53 | 184,200 |
Jan 10, 2024 | 40.51 | 40.93 | 40.50 | 40.85 | 40.54 | 188,200 |
Jan 9, 2024 | 40.39 | 40.45 | 40.08 | 40.43 | 40.13 | 165,100 |
Jan 8, 2024 | 40.45 | 41.01 | 40.28 | 40.95 | 40.64 | 196,700 |
Jan 5, 2024 | 40.82 | 41.43 | 40.51 | 40.52 | 40.21 | 261,700 |
Jan 4, 2024 | 41.71 | 41.98 | 41.12 | 41.14 | 40.83 | 209,800 |
Jan 3, 2024 | 41.35 | 41.81 | 40.76 | 41.65 | 41.34 | 280,000 |
Jan 2, 2024 | 41.45 | 41.75 | 41.09 | 41.54 | 41.23 | 220,900 |
Dec 29, 2023 | 41.89 | 42.30 | 41.65 | 41.83 | 41.51 | 270,400 |
Dec 28, 2023 | 42.00 | 42.26 | 41.89 | 42.02 | 41.70 | 138,100 |
Dec 27, 2023 | 42.52 | 42.73 | 42.16 | 42.29 | 41.97 | 159,000 |
Dec 26, 2023 | 42.37 | 42.59 | 42.17 | 42.39 | 42.07 | 156,300 |
Dec 22, 2023 | 42.31 | 42.61 | 42.18 | 42.35 | 42.03 | 208,900 |
Dec 21, 2023 | 42.48 | 42.79 | 41.72 | 42.21 | 41.89 | 246,100 |
Dec 20, 2023 | 41.22 | 43.22 | 41.10 | 42.03 | 41.71 | 460,500 |
Dec 19, 2023 | 41.33 | 41.76 | 41.28 | 41.64 | 41.33 | 198,200 |
Dec 18, 2023 | 41.33 | 41.64 | 40.96 | 41.17 | 40.86 | 270,200 |
Dec 15, 2023 | 41.54 | 41.54 | 40.38 | 41.00 | 40.69 | 1,809,800 |
Dec 14, 2023 | 41.03 | 41.59 | 40.96 | 41.50 | 41.19 | 395,600 |
Dec 13, 2023 | 40.10 | 40.96 | 39.44 | 40.92 | 40.61 | 600,400 |
Dec 12, 2023 | 40.53 | 40.62 | 40.06 | 40.09 | 39.79 | 330,800 |
Dec 11, 2023 | 40.19 | 40.58 | 39.84 | 40.53 | 40.22 | 408,600 |
Dec 8, 2023 | 40.45 | 40.47 | 39.86 | 40.34 | 40.04 | 409,200 |
Dec 7, 2023 | 40.13 | 40.59 | 39.62 | 40.58 | 40.27 | 301,400 |
Dec 6, 2023 | 39.78 | 40.14 | 39.46 | 40.09 | 39.79 | 385,800 |
Dec 5, 2023 | 40.11 | 40.11 | 39.51 | 39.76 | 39.46 | 199,700 |
Dec 4, 2023 | 39.49 | 40.25 | 39.30 | 40.22 | 39.92 | 227,300 |
Dec 1, 2023 | 39.05 | 39.84 | 38.83 | 39.69 | 39.39 | 253,100 |
Nov 30, 2023 | 38.94 | 39.14 | 38.63 | 39.07 | 38.78 | 351,000 |
Nov 29, 2023 | 38.87 | 39.52 | 38.77 | 38.99 | 38.70 | 339,600 |
Nov 28, 2023 | 38.97 | 39.07 | 38.55 | 38.73 | 38.44 | 252,400 |
Nov 27, 2023 | 39.03 | 39.44 | 38.97 | 39.07 | 38.78 | 225,600 |
Nov 24, 2023 | 39.32 | 39.32 | 39.03 | 39.30 | 39.00 | 58,200 |
Nov 22, 2023 | 39.39 | 39.63 | 38.86 | 39.16 | 38.87 | 117,800 |
Nov 21, 2023 | 39.20 | 39.45 | 38.83 | 39.19 | 38.89 | 167,000 |
Nov 20, 2023 | 39.00 | 39.47 | 38.69 | 39.37 | 39.07 | 192,300 |
Nov 17, 2023 | 0.32 Dividend | |||||
Nov 17, 2023 | 39.20 | 39.38 | 38.66 | 39.21 | 38.91 | 204,400 |
Nov 16, 2023 | 39.42 | 39.59 | 39.03 | 39.28 | 38.67 | 160,400 |
Nov 15, 2023 | 39.53 | 39.87 | 39.15 | 39.39 | 38.77 | 281,000 |
Nov 14, 2023 | 38.92 | 39.71 | 38.37 | 39.71 | 39.09 | 359,000 |
Nov 13, 2023 | 37.75 | 37.98 | 37.38 | 37.87 | 37.28 | 222,000 |
Nov 10, 2023 | 37.98 | 38.12 | 37.49 | 37.97 | 37.38 | 321,300 |
Nov 9, 2023 | 38.15 | 38.29 | 37.45 | 37.84 | 37.25 | 218,700 |
Nov 8, 2023 | 38.12 | 38.12 | 37.71 | 38.05 | 37.46 | 221,300 |
Nov 7, 2023 | 38.42 | 38.43 | 37.90 | 38.14 | 37.54 | 188,100 |
Nov 6, 2023 | 38.50 | 38.59 | 38.11 | 38.46 | 37.86 | 279,400 |
Nov 3, 2023 | 38.37 | 38.68 | 38.00 | 38.55 | 37.95 | 259,800 |
Nov 2, 2023 | 36.96 | 38.00 | 36.72 | 37.71 | 37.12 | 329,100 |
Nov 1, 2023 | 35.07 | 36.62 | 34.64 | 36.56 | 35.99 | 452,800 |
Oct 31, 2023 | 34.02 | 34.85 | 33.26 | 34.69 | 34.15 | 274,900 |
Oct 30, 2023 | 33.28 | 33.75 | 33.21 | 33.37 | 32.85 | 269,600 |
Oct 27, 2023 | 33.21 | 33.40 | 32.70 | 32.86 | 32.35 | 216,000 |
Oct 26, 2023 | 33.20 | 33.91 | 33.20 | 33.35 | 32.83 | 147,900 |
Oct 25, 2023 | 33.49 | 33.75 | 33.07 | 33.25 | 32.73 | 162,600 |
Oct 24, 2023 | 33.84 | 34.11 | 33.40 | 33.66 | 33.13 | 152,400 |
Oct 23, 2023 | 33.84 | 34.08 | 33.55 | 33.57 | 33.05 | 292,800 |
Oct 20, 2023 | 34.63 | 34.86 | 33.81 | 33.91 | 33.38 | 449,300 |
Oct 19, 2023 | 35.09 | 35.35 | 34.40 | 34.48 | 33.94 | 232,500 |
Oct 18, 2023 | 36.07 | 36.07 | 35.20 | 35.26 | 34.71 | 155,600 |
Oct 17, 2023 | 35.73 | 36.92 | 35.61 | 36.48 | 35.91 | 371,500 |
Oct 16, 2023 | 35.72 | 36.27 | 35.26 | 35.91 | 35.35 | 116,800 |
Oct 13, 2023 | 36.39 | 36.39 | 35.33 | 35.49 | 34.94 | 124,600 |
Oct 12, 2023 | 36.53 | 36.62 | 35.78 | 36.19 | 35.62 | 164,000 |
Oct 11, 2023 | 36.06 | 36.72 | 36.06 | 36.65 | 36.08 | 141,300 |
Oct 10, 2023 | 36.00 | 36.47 | 35.97 | 36.09 | 35.53 | 136,300 |
Oct 9, 2023 | 35.26 | 35.94 | 35.01 | 35.80 | 35.24 | 186,200 |
Oct 6, 2023 | 34.71 | 35.50 | 34.58 | 35.29 | 34.74 | 280,600 |
Oct 5, 2023 | 34.71 | 34.98 | 34.57 | 34.95 | 34.40 | 214,700 |
Oct 4, 2023 | 34.11 | 34.83 | 34.02 | 34.79 | 34.25 | 193,200 |
Oct 3, 2023 | 33.99 | 34.30 | 33.82 | 34.17 | 33.64 | 204,700 |
Oct 2, 2023 | 34.55 | 34.55 | 33.85 | 34.15 | 33.62 | 243,700 |
Sep 29, 2023 | 34.87 | 34.90 | 34.33 | 34.63 | 34.09 | 289,200 |
Sep 28, 2023 | 34.51 | 34.96 | 34.37 | 34.85 | 34.31 | 341,000 |
Sep 27, 2023 | 33.85 | 34.68 | 33.73 | 34.54 | 34.00 | 296,800 |
Sep 26, 2023 | 33.49 | 33.71 | 32.94 | 32.96 | 32.45 | 176,000 |
Sep 25, 2023 | 33.71 | 34.01 | 33.38 | 33.65 | 33.12 | 148,700 |
Sep 22, 2023 | 34.15 | 34.53 | 33.86 | 33.87 | 33.34 | 211,000 |
Sep 21, 2023 | 33.41 | 34.16 | 33.21 | 34.07 | 33.54 | 303,800 |
Sep 20, 2023 | 33.71 | 34.35 | 33.31 | 33.52 | 33.00 | 307,600 |
Sep 19, 2023 | 33.00 | 33.39 | 32.93 | 33.31 | 32.79 | 226,600 |
Sep 18, 2023 | 32.71 | 33.47 | 32.60 | 32.87 | 32.36 | 252,000 |
Sep 15, 2023 | 32.59 | 32.86 | 32.15 | 32.49 | 31.98 | 1,345,800 |
Sep 14, 2023 | 32.14 | 32.79 | 32.11 | 32.72 | 32.21 | 236,000 |
Sep 13, 2023 | 31.80 | 31.88 | 31.46 | 31.73 | 31.23 | 218,600 |
Sep 12, 2023 | 31.55 | 31.92 | 31.55 | 31.73 | 31.23 | 213,900 |
Sep 11, 2023 | 31.36 | 31.59 | 31.03 | 31.45 | 30.96 | 222,700 |
Sep 8, 2023 | 31.42 | 31.82 | 31.14 | 31.50 | 31.01 | 220,100 |
Sep 7, 2023 | 32.02 | 32.29 | 31.18 | 31.38 | 30.89 | 227,500 |
Sep 6, 2023 | 32.33 | 32.71 | 31.59 | 31.98 | 31.48 | 235,600 |
Sep 5, 2023 | 33.00 | 33.25 | 32.06 | 32.34 | 31.83 | 273,800 |
Sep 1, 2023 | 32.90 | 33.54 | 32.88 | 33.24 | 32.72 | 202,200 |
Aug 31, 2023 | 32.44 | 33.09 | 32.44 | 32.76 | 32.25 | 312,000 |
Aug 30, 2023 | 31.74 | 32.57 | 31.74 | 32.50 | 31.99 | 187,000 |
Aug 29, 2023 | 31.42 | 31.78 | 31.42 | 31.73 | 31.23 | 98,400 |
Aug 28, 2023 | 30.81 | 31.53 | 30.81 | 31.49 | 31.00 | 115,100 |
Aug 25, 2023 | 30.59 | 31.03 | 30.50 | 30.76 | 30.28 | 185,800 |
Aug 24, 2023 | 0.32 Dividend | |||||
Aug 24, 2023 | 30.99 | 31.26 | 30.37 | 30.52 | 30.04 | 235,900 |
Aug 23, 2023 | 31.47 | 31.55 | 31.12 | 31.52 | 30.71 | 193,300 |
Aug 22, 2023 | 31.67 | 31.90 | 31.22 | 31.41 | 30.61 | 140,600 |
Aug 21, 2023 | 31.99 | 32.09 | 31.32 | 31.49 | 30.68 | 211,300 |
Aug 18, 2023 | 31.64 | 32.28 | 31.62 | 31.95 | 31.13 | 165,000 |
Aug 17, 2023 | 32.28 | 32.53 | 31.76 | 31.84 | 31.02 | 172,500 |
Aug 16, 2023 | 32.76 | 32.99 | 32.02 | 32.07 | 31.25 | 129,500 |
Aug 15, 2023 | 32.58 | 32.92 | 32.48 | 32.58 | 31.75 | 149,500 |
Aug 14, 2023 | 32.27 | 32.92 | 32.10 | 32.75 | 31.91 | 209,500 |
Aug 11, 2023 | 32.10 | 32.74 | 32.00 | 32.73 | 31.89 | 192,400 |
Aug 10, 2023 | 32.27 | 32.95 | 31.91 | 32.29 | 31.46 | 355,500 |
Aug 9, 2023 | 30.00 | 32.65 | 29.70 | 32.49 | 31.66 | 469,100 |
Aug 8, 2023 | 29.47 | 29.54 | 27.92 | 29.09 | 28.34 | 220,400 |
Aug 7, 2023 | 28.83 | 28.83 | 28.35 | 28.54 | 27.81 | 153,900 |
Aug 4, 2023 | 28.94 | 29.29 | 28.69 | 28.69 | 27.96 | 119,800 |
Aug 3, 2023 | 28.77 | 29.07 | 28.66 | 28.97 | 28.23 | 132,200 |
Aug 2, 2023 | 28.76 | 29.25 | 28.37 | 28.92 | 28.18 | 113,800 |
Aug 1, 2023 | 28.83 | 29.15 | 28.64 | 28.95 | 28.21 | 148,200 |
Jul 31, 2023 | 28.90 | 29.20 | 28.82 | 29.09 | 28.34 | 366,500 |
Jul 28, 2023 | 29.08 | 29.12 | 28.58 | 28.84 | 28.10 | 130,100 |
Jul 27, 2023 | 29.16 | 29.24 | 28.52 | 28.74 | 28.00 | 162,400 |
Jul 26, 2023 | 28.72 | 29.42 | 28.72 | 29.17 | 28.42 | 130,000 |
Jul 25, 2023 | 28.66 | 29.22 | 28.66 | 28.83 | 28.09 | 152,900 |
Jul 24, 2023 | 28.60 | 28.98 | 28.50 | 28.73 | 27.99 | 208,500 |
Jul 21, 2023 | 28.52 | 28.59 | 28.27 | 28.58 | 27.85 | 294,300 |
Jul 20, 2023 | 28.39 | 28.41 | 28.03 | 28.34 | 27.61 | 160,800 |
Jul 19, 2023 | 28.25 | 28.35 | 27.71 | 28.29 | 27.57 | 192,200 |
Jul 18, 2023 | 27.82 | 28.40 | 27.76 | 28.18 | 27.46 | 151,300 |
Jul 17, 2023 | 27.77 | 27.88 | 27.50 | 27.70 | 26.99 | 171,400 |
Jul 14, 2023 | 28.15 | 28.15 | 27.24 | 27.80 | 27.09 | 177,800 |
Jul 13, 2023 | 27.76 | 28.31 | 27.76 | 28.25 | 27.53 | 224,800 |
Jul 12, 2023 | 28.13 | 28.22 | 27.77 | 27.84 | 27.13 | 153,200 |
Jul 11, 2023 | 27.53 | 27.67 | 27.27 | 27.63 | 26.92 | 118,000 |
Jul 10, 2023 | 27.43 | 28.09 | 27.29 | 27.40 | 26.70 | 174,000 |
Jul 7, 2023 | 27.45 | 27.98 | 27.45 | 27.68 | 26.97 | 151,700 |
Jul 6, 2023 | 27.89 | 27.97 | 27.26 | 27.49 | 26.79 | 188,500 |
Jul 5, 2023 | 28.41 | 28.49 | 27.73 | 28.03 | 27.31 | 273,500 |
Jul 3, 2023 | 28.16 | 28.81 | 28.16 | 28.61 | 27.88 | 144,300 |
Jun 30, 2023 | 28.10 | 28.30 | 27.86 | 28.18 | 27.46 | 235,500 |
Jun 29, 2023 | 27.59 | 28.04 | 27.31 | 27.98 | 27.26 | 223,500 |
Jun 28, 2023 | 27.30 | 27.61 | 27.11 | 27.50 | 26.80 | 187,800 |
Jun 27, 2023 | 27.09 | 27.76 | 26.92 | 27.42 | 26.72 | 198,900 |
Jun 26, 2023 | 27.48 | 27.58 | 26.74 | 26.92 | 26.23 | 357,100 |
Jun 23, 2023 | 27.25 | 28.10 | 27.24 | 27.50 | 26.80 | 2,034,600 |
Jun 22, 2023 | 27.01 | 27.61 | 26.87 | 27.55 | 26.84 | 304,800 |
Jun 21, 2023 | 26.62 | 27.80 | 26.36 | 27.16 | 26.46 | 429,200 |
Jun 20, 2023 | 26.67 | 27.06 | 26.44 | 26.66 | 25.98 | 268,500 |
Jun 16, 2023 | 26.91 | 26.91 | 26.25 | 26.80 | 26.11 | 679,500 |
Jun 15, 2023 | 26.17 | 26.73 | 26.11 | 26.70 | 26.02 | 241,600 |
Jun 14, 2023 | 26.77 | 27.04 | 26.15 | 26.29 | 25.62 | 263,600 |
Jun 13, 2023 | 26.68 | 27.35 | 26.59 | 26.63 | 25.95 | 393,000 |
Jun 12, 2023 | 26.78 | 27.15 | 26.50 | 26.50 | 25.82 | 365,500 |
Jun 9, 2023 | 26.74 | 27.11 | 26.56 | 26.70 | 26.02 | 174,500 |
Jun 8, 2023 | 0.32 Dividend | |||||
Jun 8, 2023 | 27.12 | 27.37 | 26.60 | 26.89 | 26.20 | 250,500 |
Jun 7, 2023 | 26.53 | 27.73 | 26.53 | 27.57 | 26.55 | 326,300 |
Jun 6, 2023 | 25.63 | 26.57 | 25.63 | 26.30 | 25.33 | 220,700 |
Jun 5, 2023 | 26.34 | 26.45 | 25.57 | 25.59 | 24.65 | 395,800 |
Jun 2, 2023 | 26.14 | 26.84 | 26.05 | 26.67 | 25.69 | 357,700 |
Jun 1, 2023 | 25.78 | 25.97 | 25.26 | 25.62 | 24.67 | 356,900 |
May 31, 2023 | 26.21 | 26.27 | 25.06 | 25.50 | 24.56 | 1,859,300 |
May 30, 2023 | 26.63 | 26.66 | 25.84 | 26.23 | 25.26 | 434,200 |
May 26, 2023 | 25.88 | 26.61 | 25.80 | 26.49 | 25.51 | 351,600 |
May 25, 2023 | 26.64 | 26.64 | 25.95 | 26.00 | 25.04 | 210,300 |
May 24, 2023 | 27.13 | 27.14 | 26.40 | 26.67 | 25.69 | 256,500 |
May 23, 2023 | 26.64 | 27.57 | 26.48 | 27.01 | 26.01 | 240,500 |
May 22, 2023 | 26.64 | 27.08 | 26.21 | 26.63 | 25.65 | 231,200 |
May 19, 2023 | 27.50 | 27.70 | 26.40 | 26.51 | 25.53 | 215,200 |
May 18, 2023 | 26.77 | 27.44 | 26.53 | 27.24 | 26.23 | 196,800 |
May 17, 2023 | 26.37 | 26.94 | 26.24 | 26.77 | 25.78 | 217,300 |
May 16, 2023 | 27.22 | 27.44 | 26.08 | 26.18 | 25.21 | 253,600 |
May 15, 2023 | 27.78 | 27.78 | 27.04 | 27.15 | 26.15 | 285,600 |
May 12, 2023 | 27.67 | 28.09 | 27.22 | 27.71 | 26.69 | 176,200 |
May 11, 2023 | 27.28 | 27.57 | 26.92 | 27.49 | 26.48 | 195,000 |
May 10, 2023 | 27.97 | 28.06 | 27.08 | 27.47 | 26.46 | 281,900 |
May 9, 2023 | 27.16 | 27.60 | 26.48 | 27.39 | 26.38 | 291,200 |
May 8, 2023 | 25.90 | 28.55 | 25.90 | 27.12 | 26.12 | 477,200 |
May 5, 2023 | 25.30 | 25.59 | 24.83 | 25.22 | 24.29 | 224,900 |
May 4, 2023 | 25.27 | 25.42 | 24.81 | 24.90 | 23.98 | 191,200 |
May 3, 2023 | 25.77 | 26.14 | 25.54 | 25.57 | 24.63 | 175,700 |
May 2, 2023 | 25.87 | 25.92 | 25.27 | 25.67 | 24.72 | 156,500 |
May 1, 2023 | 25.99 | 26.46 | 25.90 | 25.98 | 25.02 | 157,500 |
Apr 28, 2023 | 25.55 | 26.19 | 25.55 | 25.98 | 25.02 | 222,700 |
Apr 27, 2023 | 25.29 | 25.69 | 25.18 | 25.52 | 24.58 | 146,600 |
Apr 26, 2023 | 25.30 | 25.52 | 24.92 | 25.14 | 24.21 | 221,100 |