NYSE - Delayed Quote • USD
NiSource Inc. (NI)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:40 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 24, 2024 | 27.72 | 28.22 | 27.54 | 28.18 | 28.18 | 5,601,100 |
Apr 23, 2024 | 27.86 | 28.09 | 27.71 | 27.93 | 27.93 | 2,637,100 |
Apr 22, 2024 | 27.57 | 28.02 | 27.47 | 27.91 | 27.91 | 3,159,000 |
Apr 19, 2024 | 27.51 | 27.81 | 27.46 | 27.58 | 27.58 | 5,768,000 |
Apr 18, 2024 | 27.33 | 27.46 | 27.05 | 27.40 | 27.40 | 3,492,500 |
Apr 17, 2024 | 26.79 | 27.23 | 26.70 | 27.15 | 27.15 | 3,319,600 |
Apr 16, 2024 | 26.80 | 26.80 | 26.26 | 26.56 | 26.56 | 3,210,800 |
Apr 15, 2024 | 27.23 | 27.32 | 26.68 | 26.82 | 26.82 | 3,328,000 |
Apr 12, 2024 | 27.33 | 27.49 | 27.00 | 27.07 | 27.07 | 3,484,200 |
Apr 11, 2024 | 27.45 | 27.45 | 27.03 | 27.25 | 27.25 | 6,434,400 |
Apr 10, 2024 | 27.13 | 27.33 | 26.95 | 27.30 | 27.30 | 4,740,500 |
Apr 9, 2024 | 27.54 | 27.68 | 27.49 | 27.64 | 27.64 | 3,359,800 |
Apr 8, 2024 | 27.26 | 27.57 | 27.20 | 27.45 | 27.45 | 2,423,600 |
Apr 5, 2024 | 26.98 | 27.29 | 26.91 | 27.19 | 27.19 | 2,747,400 |
Apr 4, 2024 | 27.55 | 27.56 | 26.96 | 27.17 | 27.17 | 3,972,600 |
Apr 3, 2024 | 27.46 | 27.57 | 27.29 | 27.34 | 27.34 | 2,334,500 |
Apr 2, 2024 | 27.42 | 27.75 | 27.39 | 27.50 | 27.50 | 2,579,500 |
Apr 1, 2024 | 27.70 | 27.70 | 27.33 | 27.48 | 27.48 | 2,170,300 |
Mar 28, 2024 | 27.50 | 27.72 | 27.39 | 27.66 | 27.66 | 4,883,300 |
Mar 27, 2024 | 27.14 | 27.49 | 27.11 | 27.46 | 27.46 | 3,767,700 |
Mar 26, 2024 | 27.16 | 27.19 | 26.88 | 26.97 | 26.97 | 4,876,300 |
Mar 25, 2024 | 27.22 | 27.24 | 26.96 | 27.15 | 27.15 | 3,586,300 |
Mar 22, 2024 | 27.25 | 27.31 | 26.95 | 27.10 | 27.10 | 3,377,800 |
Mar 21, 2024 | 26.95 | 27.19 | 26.86 | 27.10 | 27.10 | 3,607,500 |
Mar 20, 2024 | 26.76 | 27.02 | 26.67 | 26.86 | 26.86 | 3,702,800 |
Mar 19, 2024 | 26.74 | 26.92 | 26.58 | 26.84 | 26.84 | 3,952,400 |
Mar 18, 2024 | 26.49 | 26.81 | 26.44 | 26.65 | 26.65 | 3,648,000 |
Mar 15, 2024 | 26.36 | 26.65 | 26.36 | 26.50 | 26.50 | 8,671,300 |
Mar 14, 2024 | 26.54 | 26.66 | 26.04 | 26.36 | 26.36 | 5,978,300 |
Mar 13, 2024 | 26.93 | 27.07 | 26.65 | 26.65 | 26.65 | 4,579,600 |
Mar 12, 2024 | 26.91 | 27.04 | 26.59 | 26.82 | 26.82 | 4,192,100 |
Mar 11, 2024 | 27.00 | 27.27 | 26.86 | 27.08 | 27.08 | 3,433,200 |
Mar 8, 2024 | 27.07 | 27.13 | 26.77 | 27.01 | 27.01 | 4,424,900 |
Mar 7, 2024 | 27.03 | 27.11 | 26.87 | 26.97 | 26.97 | 3,389,300 |
Mar 6, 2024 | 26.77 | 26.96 | 26.72 | 26.87 | 26.87 | 4,282,200 |
Mar 5, 2024 | 26.74 | 27.02 | 26.48 | 26.59 | 26.59 | 5,034,700 |
Mar 4, 2024 | 25.98 | 26.69 | 25.98 | 26.61 | 26.61 | 3,933,600 |
Mar 1, 2024 | 26.00 | 26.21 | 25.71 | 26.13 | 26.13 | 8,293,000 |
Feb 29, 2024 | 26.00 | 26.20 | 25.80 | 26.06 | 26.06 | 9,693,700 |
Feb 28, 2024 | 26.01 | 26.09 | 25.82 | 25.85 | 25.85 | 4,432,500 |
Feb 27, 2024 | 25.86 | 26.03 | 25.67 | 26.02 | 26.02 | 3,016,200 |
Feb 26, 2024 | 25.98 | 26.04 | 25.59 | 25.71 | 25.71 | 3,487,400 |
Feb 23, 2024 | 26.10 | 26.44 | 26.06 | 26.12 | 26.12 | 6,535,800 |
Feb 22, 2024 | 26.08 | 26.23 | 25.89 | 26.04 | 26.04 | 9,624,800 |
Feb 21, 2024 | 26.01 | 26.36 | 25.45 | 26.25 | 26.25 | 6,491,900 |
Feb 20, 2024 | 25.90 | 26.31 | 25.86 | 26.02 | 26.02 | 6,302,900 |
Feb 16, 2024 | 25.89 | 26.08 | 25.73 | 25.90 | 25.90 | 3,425,400 |
Feb 15, 2024 | 25.52 | 25.98 | 25.49 | 25.97 | 25.97 | 5,377,100 |
Feb 14, 2024 | 25.32 | 25.47 | 25.13 | 25.38 | 25.38 | 3,206,900 |
Feb 13, 2024 | 25.45 | 25.55 | 24.80 | 25.28 | 25.28 | 3,786,300 |
Feb 12, 2024 | 25.27 | 25.68 | 25.21 | 25.63 | 25.63 | 3,312,300 |
Feb 9, 2024 | 24.98 | 25.26 | 24.95 | 25.25 | 25.25 | 2,515,200 |
Feb 8, 2024 | 25.04 | 25.13 | 24.83 | 25.06 | 25.06 | 4,098,300 |
Feb 7, 2024 | 25.18 | 25.25 | 24.97 | 25.09 | 25.09 | 2,875,800 |
Feb 6, 2024 | 25.18 | 25.32 | 25.05 | 25.08 | 25.08 | 4,647,400 |
Feb 5, 2024 | 25.31 | 25.58 | 25.09 | 25.25 | 25.25 | 4,274,600 |
Feb 2, 2024 | 0.27 Dividend | |||||
Feb 2, 2024 | 25.75 | 25.85 | 25.30 | 25.60 | 25.60 | 3,419,400 |
Feb 1, 2024 | 25.87 | 26.36 | 25.73 | 26.35 | 26.09 | 3,333,400 |
Jan 31, 2024 | 26.38 | 26.48 | 25.79 | 25.97 | 25.71 | 6,598,200 |
Jan 30, 2024 | 26.00 | 26.31 | 25.84 | 26.12 | 25.86 | 4,324,900 |
Jan 29, 2024 | 25.82 | 26.24 | 25.63 | 26.09 | 25.83 | 5,595,800 |
Jan 26, 2024 | 25.69 | 25.84 | 25.62 | 25.82 | 25.56 | 5,181,900 |
Jan 25, 2024 | 25.50 | 25.57 | 25.21 | 25.56 | 25.30 | 4,560,800 |
Jan 24, 2024 | 25.88 | 25.89 | 25.12 | 25.18 | 24.93 | 3,202,300 |
Jan 23, 2024 | 25.58 | 25.73 | 25.49 | 25.68 | 25.42 | 3,724,800 |
Jan 22, 2024 | 25.69 | 26.03 | 25.47 | 25.59 | 25.33 | 5,487,500 |
Jan 19, 2024 | 25.77 | 25.77 | 25.47 | 25.60 | 25.34 | 3,988,500 |
Jan 18, 2024 | 25.79 | 25.88 | 25.43 | 25.65 | 25.39 | 4,348,000 |
Jan 17, 2024 | 26.10 | 26.37 | 25.73 | 25.94 | 25.68 | 2,746,500 |
Jan 16, 2024 | 26.57 | 26.67 | 26.26 | 26.28 | 26.02 | 3,178,700 |
Jan 12, 2024 | 26.67 | 26.78 | 26.50 | 26.74 | 26.47 | 2,731,100 |
Jan 11, 2024 | 27.23 | 27.27 | 26.41 | 26.50 | 26.23 | 3,223,100 |
Jan 10, 2024 | 27.13 | 27.51 | 27.08 | 27.34 | 27.07 | 4,248,400 |
Jan 9, 2024 | 27.14 | 27.36 | 27.00 | 27.14 | 26.87 | 3,779,600 |
Jan 8, 2024 | 26.97 | 27.32 | 26.85 | 27.29 | 27.02 | 4,061,300 |
Jan 5, 2024 | 26.80 | 27.13 | 26.70 | 27.04 | 26.77 | 3,669,300 |
Jan 4, 2024 | 26.95 | 27.02 | 26.73 | 26.86 | 26.59 | 2,720,000 |
Jan 3, 2024 | 27.03 | 27.04 | 26.75 | 26.89 | 26.62 | 3,725,400 |
Jan 2, 2024 | 26.35 | 27.07 | 26.35 | 27.01 | 26.74 | 3,317,600 |
Dec 29, 2023 | 26.41 | 26.57 | 26.37 | 26.55 | 26.28 | 2,197,900 |
Dec 28, 2023 | 26.21 | 26.59 | 26.18 | 26.55 | 26.28 | 2,735,800 |
Dec 27, 2023 | 26.38 | 26.43 | 26.22 | 26.28 | 26.02 | 1,928,200 |
Dec 26, 2023 | 26.17 | 26.52 | 26.15 | 26.43 | 26.16 | 1,946,800 |
Dec 22, 2023 | 26.17 | 26.45 | 26.17 | 26.25 | 25.99 | 3,440,000 |
Dec 21, 2023 | 26.17 | 26.34 | 25.89 | 26.04 | 25.78 | 3,082,800 |
Dec 20, 2023 | 26.49 | 26.65 | 26.05 | 26.08 | 25.82 | 5,029,400 |
Dec 19, 2023 | 26.52 | 26.65 | 26.40 | 26.54 | 26.27 | 5,211,600 |
Dec 18, 2023 | 26.48 | 26.71 | 26.35 | 26.39 | 26.12 | 4,262,600 |
Dec 15, 2023 | 26.48 | 26.64 | 26.24 | 26.48 | 26.21 | 9,785,800 |
Dec 14, 2023 | 27.24 | 27.36 | 26.60 | 26.68 | 26.41 | 5,716,700 |
Dec 13, 2023 | 26.25 | 27.13 | 26.05 | 27.03 | 26.76 | 5,804,100 |
Dec 12, 2023 | 26.39 | 26.42 | 26.10 | 26.18 | 25.92 | 3,048,300 |
Dec 11, 2023 | 26.19 | 26.44 | 26.15 | 26.34 | 26.08 | 3,337,100 |
Dec 8, 2023 | 26.44 | 26.48 | 26.09 | 26.30 | 26.04 | 4,011,700 |
Dec 7, 2023 | 26.50 | 26.75 | 26.38 | 26.43 | 26.16 | 4,085,900 |
Dec 6, 2023 | 26.32 | 26.43 | 26.18 | 26.41 | 26.14 | 4,465,900 |
Dec 5, 2023 | 26.46 | 26.47 | 26.08 | 26.14 | 25.88 | 3,965,000 |
Dec 4, 2023 | 26.00 | 26.62 | 25.92 | 26.44 | 26.17 | 7,242,700 |
Dec 1, 2023 | 25.60 | 26.21 | 25.48 | 26.20 | 25.94 | 8,937,100 |
Nov 30, 2023 | 25.89 | 25.90 | 25.48 | 25.64 | 25.38 | 11,197,900 |
Nov 29, 2023 | 26.24 | 26.24 | 25.76 | 25.81 | 25.55 | 6,136,200 |
Nov 28, 2023 | 26.24 | 26.47 | 26.13 | 26.18 | 25.92 | 4,604,600 |
Nov 27, 2023 | 26.09 | 26.22 | 25.88 | 26.20 | 25.94 | 6,925,700 |
Nov 24, 2023 | 26.20 | 26.23 | 25.99 | 26.10 | 25.84 | 2,349,700 |
Nov 22, 2023 | 26.14 | 26.22 | 25.85 | 26.19 | 25.93 | 4,515,000 |
Nov 21, 2023 | 26.07 | 26.12 | 25.75 | 26.01 | 25.75 | 5,089,000 |
Nov 20, 2023 | 25.97 | 26.11 | 25.62 | 26.06 | 25.80 | 5,482,500 |
Nov 17, 2023 | 25.94 | 26.11 | 25.79 | 26.08 | 25.82 | 11,175,500 |
Nov 16, 2023 | 26.02 | 26.16 | 25.76 | 25.77 | 25.51 | 6,235,300 |
Nov 15, 2023 | 25.92 | 26.23 | 25.64 | 25.75 | 25.49 | 8,515,900 |
Nov 14, 2023 | 25.45 | 26.02 | 25.40 | 25.97 | 25.71 | 11,983,600 |
Nov 13, 2023 | 24.86 | 24.98 | 24.61 | 24.81 | 24.56 | 7,709,500 |
Nov 10, 2023 | 25.00 | 25.09 | 24.78 | 25.00 | 24.75 | 5,785,200 |
Nov 9, 2023 | 25.00 | 25.35 | 24.79 | 24.82 | 24.57 | 5,798,700 |
Nov 8, 2023 | 24.94 | 25.05 | 24.58 | 24.98 | 24.73 | 5,748,900 |
Nov 7, 2023 | 25.32 | 25.34 | 25.05 | 25.06 | 24.81 | 5,105,800 |
Nov 6, 2023 | 25.72 | 25.75 | 25.26 | 25.29 | 25.04 | 5,096,200 |
Nov 3, 2023 | 26.20 | 26.24 | 25.67 | 25.72 | 25.46 | 7,180,700 |
Nov 2, 2023 | 25.36 | 25.93 | 25.27 | 25.78 | 25.52 | 6,932,600 |
Nov 1, 2023 | 25.27 | 25.62 | 24.91 | 25.40 | 25.14 | 6,445,400 |
Oct 31, 2023 | 25.28 | 25.31 | 24.89 | 25.16 | 24.91 | 5,358,900 |
Oct 30, 2023 | 0.25 Dividend | |||||
Oct 30, 2023 | 25.00 | 25.28 | 24.75 | 25.12 | 24.87 | 5,433,900 |
Oct 27, 2023 | 25.62 | 25.67 | 25.05 | 25.15 | 24.65 | 4,646,300 |
Oct 26, 2023 | 25.38 | 25.82 | 25.30 | 25.72 | 25.21 | 6,128,400 |
Oct 25, 2023 | 25.07 | 25.34 | 24.88 | 25.31 | 24.81 | 3,775,700 |
Oct 24, 2023 | 25.02 | 25.34 | 24.91 | 25.23 | 24.73 | 5,271,800 |
Oct 23, 2023 | 24.89 | 25.28 | 24.62 | 24.68 | 24.19 | 9,108,500 |
Oct 20, 2023 | 25.69 | 25.77 | 25.17 | 25.22 | 24.72 | 6,237,700 |
Oct 19, 2023 | 25.91 | 26.11 | 25.61 | 25.63 | 25.12 | 5,411,100 |
Oct 18, 2023 | 26.03 | 26.13 | 25.76 | 25.98 | 25.46 | 6,018,900 |
Oct 17, 2023 | 25.97 | 26.32 | 25.86 | 26.13 | 25.61 | 3,259,600 |
Oct 16, 2023 | 25.87 | 26.22 | 25.68 | 26.11 | 25.59 | 3,757,500 |
Oct 13, 2023 | 25.66 | 25.88 | 25.48 | 25.78 | 25.27 | 3,964,900 |
Oct 12, 2023 | 25.90 | 26.04 | 25.10 | 25.39 | 24.88 | 6,905,400 |
Oct 11, 2023 | 25.49 | 26.13 | 25.33 | 26.05 | 25.53 | 6,509,200 |
Oct 10, 2023 | 25.20 | 25.52 | 25.16 | 25.46 | 24.95 | 6,446,900 |
Oct 9, 2023 | 24.57 | 25.14 | 24.57 | 25.14 | 24.64 | 6,696,500 |
Oct 6, 2023 | 23.54 | 24.67 | 23.07 | 24.59 | 24.10 | 10,498,300 |
Oct 5, 2023 | 23.99 | 24.10 | 23.51 | 23.83 | 23.36 | 6,294,200 |
Oct 4, 2023 | 24.12 | 24.15 | 23.46 | 24.01 | 23.53 | 7,414,900 |
Oct 3, 2023 | 22.95 | 24.14 | 22.86 | 23.96 | 23.48 | 14,559,200 |
Oct 2, 2023 | 24.56 | 24.59 | 23.14 | 23.18 | 22.72 | 13,046,000 |
Sep 29, 2023 | 24.85 | 25.05 | 24.55 | 24.68 | 24.19 | 6,384,300 |
Sep 28, 2023 | 25.21 | 25.32 | 24.58 | 24.60 | 24.11 | 8,997,000 |
Sep 27, 2023 | 25.79 | 25.82 | 25.08 | 25.18 | 24.68 | 8,436,800 |
Sep 26, 2023 | 26.56 | 26.59 | 25.73 | 25.74 | 25.23 | 6,653,200 |
Sep 25, 2023 | 26.54 | 26.80 | 26.50 | 26.70 | 26.17 | 5,752,700 |
Sep 22, 2023 | 26.97 | 27.00 | 26.59 | 26.69 | 26.16 | 8,520,100 |
Sep 21, 2023 | 27.51 | 27.59 | 27.04 | 27.06 | 26.52 | 8,283,800 |
Sep 20, 2023 | 27.68 | 27.89 | 27.53 | 27.59 | 27.04 | 3,628,500 |
Sep 19, 2023 | 27.60 | 27.74 | 27.49 | 27.55 | 27.00 | 4,436,200 |
Sep 18, 2023 | 27.66 | 27.68 | 27.42 | 27.55 | 27.00 | 3,195,100 |
Sep 15, 2023 | 27.67 | 27.90 | 27.63 | 27.67 | 27.12 | 5,585,500 |
Sep 14, 2023 | 27.56 | 27.77 | 27.46 | 27.74 | 27.19 | 3,139,000 |
Sep 13, 2023 | 27.16 | 27.51 | 27.11 | 27.41 | 26.86 | 4,564,600 |
Sep 12, 2023 | 27.09 | 27.16 | 26.86 | 27.13 | 26.59 | 4,746,100 |
Sep 11, 2023 | 26.91 | 27.26 | 26.91 | 27.08 | 26.54 | 3,147,200 |
Sep 8, 2023 | 26.90 | 27.07 | 26.74 | 26.97 | 26.43 | 4,419,100 |
Sep 7, 2023 | 26.52 | 26.98 | 26.51 | 26.81 | 26.28 | 4,670,000 |
Sep 6, 2023 | 26.18 | 26.35 | 25.99 | 26.31 | 25.79 | 3,505,400 |
Sep 5, 2023 | 26.49 | 26.61 | 26.01 | 26.19 | 25.67 | 4,423,700 |
Sep 1, 2023 | 26.90 | 26.96 | 26.29 | 26.56 | 26.03 | 4,290,900 |
Aug 31, 2023 | 26.83 | 26.91 | 26.75 | 26.76 | 26.23 | 3,472,000 |
Aug 30, 2023 | 26.75 | 26.89 | 26.62 | 26.75 | 26.22 | 3,548,500 |
Aug 29, 2023 | 26.65 | 26.76 | 26.40 | 26.75 | 26.22 | 1,739,800 |
Aug 28, 2023 | 26.74 | 26.89 | 26.59 | 26.60 | 26.07 | 2,336,400 |
Aug 25, 2023 | 26.41 | 26.65 | 26.36 | 26.58 | 26.05 | 1,784,500 |
Aug 24, 2023 | 26.48 | 26.90 | 26.32 | 26.33 | 25.81 | 2,220,000 |
Aug 23, 2023 | 26.55 | 26.56 | 26.30 | 26.52 | 25.99 | 1,782,700 |
Aug 22, 2023 | 26.29 | 26.43 | 26.21 | 26.37 | 25.85 | 1,728,200 |
Aug 21, 2023 | 26.38 | 26.46 | 26.17 | 26.34 | 25.82 | 2,387,500 |
Aug 18, 2023 | 26.21 | 26.50 | 26.20 | 26.44 | 25.91 | 3,305,900 |
Aug 17, 2023 | 26.19 | 26.43 | 26.16 | 26.20 | 25.68 | 2,636,200 |
Aug 16, 2023 | 26.17 | 26.32 | 26.08 | 26.22 | 25.70 | 2,367,500 |
Aug 15, 2023 | 26.38 | 26.38 | 26.07 | 26.09 | 25.57 | 2,704,000 |
Aug 14, 2023 | 26.81 | 26.86 | 26.42 | 26.51 | 25.98 | 2,151,500 |
Aug 11, 2023 | 26.81 | 26.91 | 26.64 | 26.83 | 26.30 | 2,340,200 |
Aug 10, 2023 | 27.00 | 27.17 | 26.69 | 26.73 | 26.20 | 2,684,300 |
Aug 9, 2023 | 26.54 | 27.11 | 26.52 | 26.98 | 26.44 | 5,118,900 |
Aug 8, 2023 | 26.66 | 26.92 | 26.49 | 26.74 | 26.21 | 4,775,900 |
Aug 7, 2023 | 26.61 | 26.82 | 26.61 | 26.67 | 26.14 | 3,231,100 |
Aug 4, 2023 | 27.04 | 27.15 | 26.40 | 26.51 | 25.98 | 3,095,100 |
Aug 3, 2023 | 27.72 | 27.81 | 26.92 | 26.95 | 26.41 | 4,177,700 |
Aug 2, 2023 | 27.43 | 28.04 | 27.23 | 27.71 | 27.16 | 5,550,800 |
Aug 1, 2023 | 27.75 | 27.94 | 27.47 | 27.48 | 26.93 | 5,048,700 |
Jul 31, 2023 | 27.92 | 28.17 | 27.71 | 27.84 | 27.29 | 5,821,200 |
Jul 28, 2023 | 0.25 Dividend | |||||
Jul 28, 2023 | 28.02 | 28.05 | 27.65 | 27.75 | 27.20 | 4,105,500 |
Jul 27, 2023 | 28.32 | 28.42 | 27.85 | 27.98 | 27.18 | 3,939,500 |
Jul 26, 2023 | 28.13 | 28.66 | 28.10 | 28.43 | 27.62 | 5,014,200 |
Jul 25, 2023 | 28.08 | 28.17 | 27.94 | 28.12 | 27.31 | 2,960,200 |
Jul 24, 2023 | 28.13 | 28.24 | 27.81 | 28.05 | 27.25 | 4,732,000 |
Jul 21, 2023 | 28.04 | 28.43 | 27.92 | 28.08 | 27.28 | 6,760,800 |
Jul 20, 2023 | 27.75 | 28.10 | 27.46 | 28.02 | 27.22 | 6,020,300 |
Jul 19, 2023 | 27.42 | 27.84 | 27.35 | 27.70 | 26.91 | 4,262,700 |
Jul 18, 2023 | 27.54 | 27.80 | 27.10 | 27.29 | 26.51 | 3,576,600 |
Jul 17, 2023 | 27.84 | 27.91 | 27.44 | 27.47 | 26.68 | 5,060,100 |
Jul 14, 2023 | 28.12 | 28.12 | 27.75 | 27.94 | 27.14 | 4,771,800 |
Jul 13, 2023 | 27.98 | 28.18 | 27.90 | 28.16 | 27.35 | 3,336,500 |
Jul 12, 2023 | 27.72 | 28.09 | 27.63 | 28.07 | 27.27 | 2,707,800 |
Jul 11, 2023 | 27.28 | 27.56 | 27.18 | 27.56 | 26.77 | 2,012,200 |
Jul 10, 2023 | 27.46 | 27.46 | 27.00 | 27.21 | 26.43 | 3,227,000 |
Jul 7, 2023 | 27.54 | 27.72 | 27.35 | 27.52 | 26.73 | 5,406,700 |
Jul 6, 2023 | 27.66 | 27.75 | 27.34 | 27.73 | 26.94 | 3,417,700 |
Jul 5, 2023 | 27.35 | 27.99 | 27.26 | 27.88 | 27.08 | 4,780,000 |
Jul 3, 2023 | 27.22 | 27.44 | 27.14 | 27.42 | 26.63 | 1,472,300 |
Jun 30, 2023 | 27.19 | 27.40 | 27.09 | 27.35 | 26.57 | 3,740,000 |
Jun 29, 2023 | 26.94 | 27.34 | 26.88 | 27.17 | 26.39 | 3,593,000 |
Jun 28, 2023 | 27.38 | 27.40 | 26.97 | 27.13 | 26.35 | 3,615,700 |
Jun 27, 2023 | 27.26 | 27.52 | 27.15 | 27.44 | 26.65 | 2,969,000 |
Jun 26, 2023 | 26.84 | 27.31 | 26.76 | 27.25 | 26.47 | 3,695,000 |
Jun 23, 2023 | 27.21 | 27.29 | 26.71 | 26.72 | 25.95 | 3,303,500 |
Jun 22, 2023 | 27.56 | 27.64 | 27.10 | 27.15 | 26.37 | 2,173,900 |
Jun 21, 2023 | 27.12 | 27.51 | 26.75 | 27.50 | 26.71 | 4,091,900 |
Jun 20, 2023 | 27.32 | 27.69 | 27.21 | 27.22 | 26.44 | 6,088,000 |
Jun 16, 2023 | 27.43 | 27.64 | 27.33 | 27.38 | 26.60 | 5,456,200 |
Jun 15, 2023 | 27.25 | 27.42 | 27.11 | 27.34 | 26.56 | 3,046,600 |
Jun 14, 2023 | 27.12 | 27.42 | 27.12 | 27.16 | 26.38 | 2,986,500 |
Jun 13, 2023 | 26.91 | 27.12 | 26.78 | 27.05 | 26.27 | 3,079,500 |
Jun 12, 2023 | 27.22 | 27.30 | 26.93 | 27.12 | 26.34 | 2,938,500 |
Jun 9, 2023 | 27.35 | 27.35 | 27.04 | 27.09 | 26.31 | 2,975,600 |
Jun 8, 2023 | 27.29 | 27.43 | 27.10 | 27.33 | 26.55 | 2,924,200 |
Jun 7, 2023 | 27.07 | 27.49 | 26.77 | 27.40 | 26.61 | 4,659,400 |
Jun 6, 2023 | 27.40 | 27.42 | 26.84 | 26.96 | 26.19 | 4,737,600 |
Jun 5, 2023 | 26.86 | 27.13 | 26.69 | 26.77 | 26.00 | 4,049,900 |
Jun 2, 2023 | 26.50 | 26.94 | 26.42 | 26.76 | 25.99 | 5,885,200 |
Jun 1, 2023 | 27.04 | 27.05 | 26.51 | 26.67 | 25.91 | 6,363,600 |
May 31, 2023 | 26.66 | 26.98 | 26.45 | 26.89 | 26.12 | 5,231,900 |
May 30, 2023 | 26.82 | 26.94 | 26.57 | 26.60 | 25.84 | 3,406,700 |
May 26, 2023 | 26.90 | 26.96 | 26.61 | 26.85 | 26.08 | 2,923,900 |
May 25, 2023 | 27.27 | 27.29 | 26.63 | 27.01 | 26.24 | 4,057,500 |
May 24, 2023 | 27.33 | 27.43 | 27.10 | 27.25 | 26.47 | 4,372,300 |
May 23, 2023 | 27.34 | 27.60 | 27.22 | 27.36 | 26.58 | 5,623,600 |
May 22, 2023 | 27.49 | 27.73 | 27.29 | 27.39 | 26.61 | 7,264,600 |
May 19, 2023 | 27.49 | 27.66 | 27.26 | 27.36 | 26.58 | 5,145,100 |
May 18, 2023 | 27.23 | 27.39 | 27.06 | 27.36 | 26.58 | 3,551,200 |
May 17, 2023 | 27.58 | 27.63 | 27.19 | 27.43 | 26.64 | 3,666,500 |
May 16, 2023 | 28.06 | 28.18 | 27.52 | 27.54 | 26.75 | 4,460,000 |
May 15, 2023 | 28.54 | 28.55 | 27.88 | 28.04 | 27.24 | 2,473,700 |
May 12, 2023 | 28.35 | 28.60 | 28.19 | 28.49 | 27.67 | 4,563,800 |
May 11, 2023 | 28.76 | 28.92 | 28.14 | 28.16 | 27.35 | 4,283,700 |
May 10, 2023 | 28.69 | 28.95 | 28.64 | 28.89 | 28.06 | 3,103,200 |
May 9, 2023 | 28.34 | 28.54 | 28.23 | 28.45 | 27.63 | 3,047,900 |
May 8, 2023 | 28.43 | 28.76 | 28.32 | 28.45 | 27.63 | 3,460,300 |
May 5, 2023 | 28.32 | 28.59 | 28.22 | 28.54 | 27.72 | 3,462,300 |
May 4, 2023 | 28.24 | 28.61 | 28.13 | 28.37 | 27.56 | 4,759,700 |
May 3, 2023 | 27.91 | 28.54 | 27.75 | 28.12 | 27.31 | 4,425,500 |
May 2, 2023 | 28.52 | 28.56 | 27.73 | 27.91 | 27.11 | 4,714,400 |
May 1, 2023 | 28.43 | 28.89 | 28.35 | 28.51 | 27.69 | 3,592,700 |
Apr 28, 2023 | 28.56 | 28.72 | 28.27 | 28.46 | 27.64 | 3,016,100 |
Apr 27, 2023 | 0.25 Dividend | |||||
Apr 27, 2023 | 28.05 | 28.56 | 28.05 | 28.55 | 27.73 | 2,940,800 |
Apr 26, 2023 | 28.42 | 28.63 | 28.10 | 28.29 | 27.24 | 4,619,700 |
Apr 25, 2023 | 28.50 | 28.81 | 28.48 | 28.65 | 27.58 | 2,858,100 |
Related Tickers
ATO Atmos Energy Corporation
118.66
+0.84%
SR Spire Inc.
62.05
+1.44%
NWN Northwest Natural Holding Company
38.58
+0.70%
NJR New Jersey Resources Corporation
43.70
+0.60%
NFE New Fortress Energy Inc.
27.60
-1.67%
OGS ONE Gas, Inc.
64.93
+0.65%
BKH Black Hills Corporation
54.54
+0.31%
SWX Southwest Gas Holdings, Inc.
75.25
+0.94%
UGI UGI Corporation
26.00
+1.84%
CPK Chesapeake Utilities Corporation
106.89
+1.15%