NYSE - Delayed Quote USD
NiSource Inc. (NI)
39.58
-0.03
(-0.08%)
At close: May 9 at 4:00:02 PM EDT
39.58
0.00
(0.00%)
Pre-Market: 6:25:29 AM 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 |
|---|---|---|---|---|---|---|
| May 9, 2025 | 39.71 | 39.80 | 39.22 | 39.58 | 39.58 | 4,955,600 |
| May 8, 2025 | 40.42 | 40.74 | 39.57 | 39.61 | 39.61 | 7,174,500 |
| May 7, 2025 | 38.70 | 40.73 | 38.70 | 40.48 | 40.48 | 7,792,500 |
| May 6, 2025 | 39.08 | 39.55 | 39.08 | 39.36 | 39.36 | 5,363,600 |
| May 5, 2025 | 39.17 | 39.32 | 38.75 | 39.31 | 39.31 | 3,366,200 |
| May 2, 2025 | 39.33 | 39.45 | 39.06 | 39.30 | 39.30 | 5,459,000 |
| May 1, 2025 | 39.10 | 39.55 | 38.88 | 38.96 | 38.96 | 3,957,300 |
| Apr 30, 2025 | 0.28 Dividend | |||||
| Apr 30, 2025 | 39.41 | 39.44 | 38.40 | 39.11 | 39.11 | 4,678,800 |
| Apr 29, 2025 | 39.60 | 39.92 | 39.40 | 39.72 | 39.44 | 4,960,000 |
| Apr 28, 2025 | 39.41 | 39.81 | 39.31 | 39.73 | 39.45 | 4,831,700 |
| Apr 25, 2025 | 39.70 | 39.86 | 39.25 | 39.45 | 39.17 | 3,746,600 |
| Apr 24, 2025 | 39.18 | 39.80 | 39.03 | 39.68 | 39.40 | 2,600,400 |
| Apr 23, 2025 | 39.17 | 39.80 | 38.92 | 39.32 | 39.04 | 6,163,500 |
| Apr 22, 2025 | 38.53 | 39.19 | 38.17 | 39.02 | 38.74 | 5,117,800 |
| Apr 21, 2025 | 39.12 | 39.24 | 37.76 | 38.11 | 37.84 | 4,747,600 |
| Apr 17, 2025 | 39.17 | 39.87 | 39.09 | 39.29 | 39.01 | 3,938,200 |
| Apr 16, 2025 | 39.48 | 39.60 | 38.67 | 38.95 | 38.68 | 4,404,600 |
| Apr 15, 2025 | 39.43 | 39.74 | 39.21 | 39.47 | 39.19 | 2,593,400 |
| Apr 14, 2025 | 38.74 | 39.45 | 38.54 | 39.26 | 38.98 | 3,642,700 |
| Apr 11, 2025 | 37.85 | 38.52 | 37.21 | 38.49 | 38.22 | 5,635,200 |
| Apr 10, 2025 | 37.80 | 38.60 | 37.42 | 38.01 | 37.74 | 6,311,200 |
| Apr 9, 2025 | 36.64 | 38.46 | 35.68 | 38.15 | 37.88 | 9,395,000 |
| Apr 8, 2025 | 38.00 | 38.34 | 36.66 | 37.11 | 36.85 | 7,126,900 |
| Apr 7, 2025 | 36.74 | 37.92 | 35.64 | 37.16 | 36.90 | 8,192,400 |
| Apr 4, 2025 | 39.76 | 39.85 | 36.86 | 37.22 | 36.96 | 8,391,100 |
| Apr 3, 2025 | 40.64 | 40.73 | 39.67 | 39.75 | 39.47 | 8,705,600 |
| Apr 2, 2025 | 40.21 | 40.73 | 40.08 | 40.64 | 40.35 | 2,585,200 |
| Apr 1, 2025 | 40.00 | 40.45 | 39.80 | 40.40 | 40.12 | 4,294,100 |
| Mar 31, 2025 | 40.00 | 40.44 | 39.74 | 40.09 | 39.81 | 5,911,800 |
| Mar 28, 2025 | 40.07 | 40.21 | 39.77 | 39.92 | 39.64 | 3,594,300 |
| Mar 27, 2025 | 40.08 | 40.21 | 39.74 | 39.75 | 39.47 | 2,455,200 |
| Mar 26, 2025 | 39.77 | 40.07 | 39.74 | 39.98 | 39.70 | 4,530,400 |
| Mar 25, 2025 | 39.82 | 39.87 | 39.34 | 39.61 | 39.33 | 3,254,800 |
| Mar 24, 2025 | 39.52 | 40.06 | 39.32 | 39.84 | 39.56 | 4,509,400 |
| Mar 21, 2025 | 39.66 | 39.97 | 39.07 | 39.23 | 38.95 | 10,562,500 |
| Mar 20, 2025 | 39.27 | 39.72 | 39.25 | 39.57 | 39.29 | 4,651,900 |
| Mar 19, 2025 | 39.01 | 39.52 | 38.91 | 39.28 | 39.00 | 4,706,000 |
| Mar 18, 2025 | 38.97 | 39.33 | 38.67 | 38.94 | 38.67 | 5,973,500 |
| Mar 17, 2025 | 39.52 | 39.98 | 39.24 | 39.36 | 39.08 | 4,846,500 |
| Mar 14, 2025 | 38.73 | 39.52 | 38.66 | 39.48 | 39.20 | 4,470,000 |
| Mar 13, 2025 | 39.04 | 39.19 | 38.44 | 38.67 | 38.40 | 3,742,500 |
| Mar 12, 2025 | 38.94 | 39.32 | 38.81 | 39.04 | 38.76 | 4,637,600 |
| Mar 11, 2025 | 38.71 | 39.18 | 38.45 | 38.82 | 38.55 | 5,877,300 |
| Mar 10, 2025 | 38.50 | 38.76 | 38.03 | 38.52 | 38.25 | 8,036,100 |
| Mar 7, 2025 | 38.59 | 38.94 | 38.07 | 38.50 | 38.23 | 10,561,100 |
| Mar 6, 2025 | 39.45 | 39.63 | 38.45 | 38.59 | 38.32 | 6,233,000 |
| Mar 5, 2025 | 39.50 | 40.04 | 39.34 | 39.65 | 39.37 | 4,412,000 |
| Mar 4, 2025 | 41.24 | 41.45 | 39.70 | 39.77 | 39.49 | 5,021,300 |
| Mar 3, 2025 | 40.79 | 41.30 | 40.75 | 41.23 | 40.94 | 4,614,200 |
| Feb 28, 2025 | 40.41 | 40.88 | 40.03 | 40.81 | 40.52 | 7,605,300 |
| Feb 27, 2025 | 39.99 | 40.41 | 39.94 | 40.09 | 39.81 | 6,053,100 |
| Feb 26, 2025 | 39.70 | 40.28 | 39.70 | 39.99 | 39.71 | 3,134,200 |
| Feb 25, 2025 | 39.94 | 40.14 | 39.60 | 39.84 | 39.56 | 3,939,800 |
| Feb 24, 2025 | 40.11 | 40.29 | 39.83 | 39.93 | 39.65 | 4,370,000 |
| Feb 21, 2025 | 39.79 | 40.23 | 39.69 | 40.07 | 39.79 | 5,460,100 |
| Feb 20, 2025 | 39.96 | 40.10 | 39.66 | 39.98 | 39.70 | 3,155,800 |
| Feb 19, 2025 | 39.76 | 40.15 | 39.67 | 40.10 | 39.82 | 3,847,700 |
| Feb 18, 2025 | 39.72 | 39.94 | 39.44 | 39.86 | 39.58 | 3,815,300 |
| Feb 14, 2025 | 39.63 | 39.99 | 39.54 | 39.68 | 39.40 | 5,293,900 |
| Feb 13, 2025 | 39.00 | 39.89 | 38.85 | 39.60 | 39.32 | 6,651,200 |
| Feb 12, 2025 | 37.97 | 38.99 | 37.57 | 38.80 | 38.53 | 7,425,500 |
| Feb 11, 2025 | 38.05 | 38.46 | 37.76 | 38.43 | 38.16 | 3,929,400 |
| Feb 10, 2025 | 37.84 | 38.21 | 37.56 | 38.11 | 37.84 | 2,758,000 |
| Feb 7, 2025 | 38.11 | 38.49 | 37.87 | 37.93 | 37.66 | 3,051,400 |
| Feb 6, 2025 | 38.18 | 38.26 | 37.88 | 38.19 | 37.92 | 2,259,800 |
| Feb 5, 2025 | 37.84 | 38.27 | 37.66 | 38.11 | 37.84 | 2,617,700 |
| Feb 4, 2025 | 37.38 | 37.60 | 36.96 | 37.39 | 37.13 | 2,812,900 |
| Feb 3, 2025 | 0.28 Dividend | |||||
| Feb 3, 2025 | 36.70 | 37.73 | 36.55 | 37.58 | 37.32 | 3,327,600 |
| Jan 31, 2025 | 37.66 | 37.75 | 37.28 | 37.30 | 36.76 | 4,410,200 |
| Jan 30, 2025 | 37.07 | 37.77 | 36.98 | 37.72 | 37.17 | 3,791,700 |
| Jan 29, 2025 | 36.48 | 36.95 | 36.45 | 36.64 | 36.11 | 3,791,700 |
| Jan 28, 2025 | 36.69 | 36.92 | 35.92 | 36.42 | 35.89 | 5,711,800 |
| Jan 27, 2025 | 37.91 | 38.00 | 35.99 | 36.38 | 35.85 | 8,554,200 |
| Jan 24, 2025 | 37.44 | 37.91 | 37.39 | 37.76 | 37.21 | 4,017,400 |
| Jan 23, 2025 | 37.80 | 37.85 | 37.49 | 37.60 | 37.05 | 3,043,000 |
| Jan 22, 2025 | 38.49 | 38.59 | 37.71 | 37.78 | 37.23 | 4,078,700 |
| Jan 21, 2025 | 38.48 | 38.83 | 38.40 | 38.56 | 38.00 | 3,267,800 |
| Jan 17, 2025 | 37.98 | 38.30 | 37.84 | 38.11 | 37.56 | 3,496,900 |
| Jan 16, 2025 | 36.88 | 38.12 | 36.77 | 38.03 | 37.48 | 3,377,500 |
| Jan 15, 2025 | 37.33 | 37.33 | 36.75 | 36.91 | 36.37 | 2,426,900 |
| Jan 14, 2025 | 36.38 | 36.95 | 36.28 | 36.73 | 36.20 | 2,054,200 |
| Jan 13, 2025 | 35.90 | 36.45 | 35.84 | 36.34 | 35.81 | 3,594,200 |
| Jan 10, 2025 | 36.24 | 36.55 | 36.00 | 36.03 | 35.51 | 3,781,000 |
| Jan 8, 2025 | 35.72 | 36.46 | 35.59 | 36.45 | 35.92 | 2,846,400 |
| Jan 7, 2025 | 35.66 | 35.94 | 35.61 | 35.77 | 35.25 | 2,764,900 |
| Jan 6, 2025 | 36.35 | 36.44 | 35.51 | 35.57 | 35.05 | 3,428,700 |
| Jan 3, 2025 | 36.40 | 36.69 | 36.18 | 36.39 | 35.86 | 2,651,700 |
| Jan 2, 2025 | 36.99 | 37.13 | 36.27 | 36.36 | 35.83 | 5,607,300 |
| Dec 31, 2024 | 36.75 | 36.98 | 36.56 | 36.76 | 36.23 | 1,947,400 |
| Dec 30, 2024 | 36.56 | 36.78 | 36.34 | 36.70 | 36.17 | 2,061,000 |
| Dec 27, 2024 | 36.56 | 36.95 | 36.50 | 36.76 | 36.23 | 1,929,300 |
| Dec 26, 2024 | 36.65 | 36.89 | 36.60 | 36.85 | 36.32 | 1,236,900 |
| Dec 24, 2024 | 36.37 | 36.86 | 36.31 | 36.86 | 36.33 | 1,038,500 |
| Dec 23, 2024 | 36.02 | 36.48 | 35.83 | 36.44 | 35.91 | 2,261,800 |
| Dec 20, 2024 | 35.80 | 36.36 | 35.71 | 36.17 | 35.65 | 10,404,000 |
| Dec 19, 2024 | 35.36 | 36.25 | 35.36 | 35.87 | 35.35 | 4,303,400 |
| Dec 18, 2024 | 36.11 | 36.52 | 35.42 | 35.43 | 34.92 | 3,642,000 |
| Dec 17, 2024 | 36.09 | 36.49 | 35.97 | 36.21 | 35.68 | 3,019,000 |
| Dec 16, 2024 | 36.58 | 36.81 | 36.33 | 36.34 | 35.81 | 3,104,600 |
| Dec 13, 2024 | 36.55 | 36.81 | 36.42 | 36.55 | 36.02 | 2,556,900 |
| Dec 12, 2024 | 36.97 | 37.06 | 36.43 | 36.53 | 36.00 | 5,437,100 |
| Dec 11, 2024 | 36.74 | 36.86 | 36.44 | 36.76 | 36.23 | 4,186,800 |
| Dec 10, 2024 | 36.53 | 36.77 | 36.12 | 36.61 | 36.08 | 5,217,400 |
| Dec 9, 2024 | 36.92 | 37.11 | 36.52 | 36.61 | 36.08 | 5,285,600 |
| Dec 6, 2024 | 37.25 | 37.38 | 36.98 | 37.06 | 36.52 | 3,823,400 |
| Dec 5, 2024 | 37.20 | 37.50 | 37.20 | 37.28 | 36.74 | 2,712,600 |
| Dec 4, 2024 | 37.02 | 37.31 | 36.92 | 37.25 | 36.71 | 5,806,100 |
| Dec 3, 2024 | 37.60 | 37.64 | 37.01 | 37.06 | 36.52 | 3,655,900 |
| Dec 2, 2024 | 38.16 | 38.21 | 37.34 | 37.35 | 36.81 | 3,361,000 |
| Nov 29, 2024 | 38.23 | 38.31 | 37.90 | 38.09 | 37.54 | 2,276,800 |
| Nov 27, 2024 | 38.41 | 38.56 | 38.20 | 38.25 | 37.70 | 2,431,500 |
| Nov 26, 2024 | 37.98 | 38.28 | 37.86 | 38.25 | 37.70 | 1,858,300 |
| Nov 25, 2024 | 37.87 | 38.23 | 37.70 | 37.95 | 37.40 | 4,209,600 |
| Nov 22, 2024 | 37.99 | 38.07 | 37.62 | 37.71 | 37.16 | 2,678,600 |
| Nov 21, 2024 | 37.31 | 37.94 | 37.22 | 37.85 | 37.30 | 3,023,000 |
| Nov 20, 2024 | 37.15 | 37.32 | 36.91 | 37.30 | 36.76 | 3,055,000 |
| Nov 19, 2024 | 36.70 | 37.17 | 36.56 | 37.11 | 36.57 | 3,356,500 |
| Nov 18, 2024 | 36.50 | 36.82 | 36.33 | 36.81 | 36.28 | 5,888,300 |
| Nov 15, 2024 | 36.06 | 36.74 | 36.02 | 36.57 | 36.04 | 9,191,600 |
| Nov 14, 2024 | 36.28 | 36.47 | 35.93 | 36.02 | 35.50 | 2,933,500 |
| Nov 13, 2024 | 36.20 | 36.41 | 35.90 | 36.25 | 35.72 | 3,670,300 |
| Nov 12, 2024 | 36.13 | 36.30 | 35.95 | 35.95 | 35.43 | 4,073,900 |
| Nov 11, 2024 | 35.95 | 36.40 | 35.88 | 36.22 | 35.69 | 4,163,100 |
| Nov 8, 2024 | 35.22 | 36.17 | 35.09 | 35.97 | 35.45 | 4,630,900 |
| Nov 7, 2024 | 35.31 | 35.40 | 34.82 | 35.00 | 34.49 | 2,945,700 |
| Nov 6, 2024 | 35.31 | 35.49 | 35.07 | 35.16 | 34.65 | 5,017,400 |
| Nov 5, 2024 | 34.60 | 35.25 | 34.51 | 35.23 | 34.72 | 3,594,900 |
| Nov 4, 2024 | 34.39 | 35.04 | 34.23 | 34.74 | 34.24 | 5,722,200 |
| Nov 1, 2024 | 35.27 | 35.45 | 34.43 | 34.49 | 33.99 | 3,137,000 |
| Oct 31, 2024 | 0.265 Dividend | |||||
| Oct 31, 2024 | 34.86 | 35.45 | 34.84 | 35.16 | 34.65 | 3,307,400 |
| Oct 30, 2024 | 34.73 | 35.44 | 34.73 | 35.13 | 34.36 | 6,105,100 |
| Oct 29, 2024 | 34.98 | 34.98 | 34.38 | 34.42 | 33.66 | 4,162,400 |
| Oct 28, 2024 | 34.79 | 35.20 | 34.79 | 35.14 | 34.37 | 2,866,100 |
| Oct 25, 2024 | 35.44 | 35.47 | 34.77 | 34.82 | 34.06 | 2,653,300 |
| Oct 24, 2024 | 35.34 | 35.48 | 35.19 | 35.26 | 34.49 | 1,895,100 |
| Oct 23, 2024 | 34.77 | 35.32 | 34.72 | 35.31 | 34.54 | 3,259,700 |
| Oct 22, 2024 | 34.59 | 34.89 | 34.57 | 34.77 | 34.01 | 3,212,200 |
| Oct 21, 2024 | 35.10 | 35.19 | 34.85 | 34.93 | 34.16 | 2,194,600 |
| Oct 18, 2024 | 34.95 | 35.17 | 34.77 | 35.14 | 34.37 | 2,192,700 |
| Oct 17, 2024 | 35.07 | 35.08 | 34.82 | 34.96 | 34.19 | 3,125,900 |
| Oct 16, 2024 | 34.62 | 35.13 | 34.58 | 35.10 | 34.33 | 2,589,500 |
| Oct 15, 2024 | 34.40 | 34.82 | 34.36 | 34.49 | 33.73 | 1,728,100 |
| Oct 14, 2024 | 33.97 | 34.29 | 33.86 | 34.22 | 33.47 | 1,695,700 |
| Oct 11, 2024 | 33.74 | 34.00 | 33.74 | 33.93 | 33.19 | 1,706,100 |
| Oct 10, 2024 | 34.06 | 34.22 | 33.65 | 33.74 | 33.00 | 1,786,600 |
| Oct 9, 2024 | 34.07 | 34.31 | 33.88 | 33.99 | 33.24 | 2,020,400 |
| Oct 8, 2024 | 34.17 | 34.41 | 34.12 | 34.12 | 33.37 | 1,832,500 |
| Oct 7, 2024 | 34.48 | 34.52 | 33.96 | 34.02 | 33.27 | 3,501,000 |
| Oct 4, 2024 | 34.46 | 34.68 | 34.35 | 34.64 | 33.88 | 2,435,600 |
| Oct 3, 2024 | 34.78 | 34.87 | 34.56 | 34.69 | 33.93 | 2,389,700 |
| Oct 2, 2024 | 34.55 | 34.77 | 34.44 | 34.68 | 33.92 | 1,983,900 |
| Oct 1, 2024 | 34.65 | 35.10 | 34.53 | 34.83 | 34.07 | 2,663,400 |
| Sep 30, 2024 | 34.57 | 34.70 | 34.28 | 34.65 | 33.89 | 2,720,400 |
| Sep 27, 2024 | 34.33 | 34.51 | 34.15 | 34.38 | 33.63 | 2,830,100 |
| Sep 26, 2024 | 34.12 | 34.39 | 33.95 | 34.12 | 33.37 | 2,262,400 |
| Sep 25, 2024 | 34.46 | 34.46 | 33.92 | 34.18 | 33.43 | 4,066,800 |
| Sep 24, 2024 | 34.05 | 34.57 | 33.94 | 34.25 | 33.50 | 3,322,700 |
| Sep 23, 2024 | 34.18 | 34.35 | 34.03 | 34.27 | 33.52 | 3,316,400 |
| Sep 20, 2024 | 33.88 | 34.14 | 33.73 | 34.08 | 33.33 | 6,689,000 |
| Sep 19, 2024 | 33.78 | 33.89 | 33.32 | 33.83 | 33.09 | 4,097,800 |
| Sep 18, 2024 | 34.19 | 34.37 | 33.85 | 34.07 | 33.32 | 2,452,800 |
| Sep 17, 2024 | 34.34 | 34.42 | 34.13 | 34.18 | 33.43 | 2,387,900 |
| Sep 16, 2024 | 34.18 | 34.49 | 34.14 | 34.38 | 33.63 | 3,613,600 |
| Sep 13, 2024 | 33.72 | 34.14 | 33.66 | 34.06 | 33.31 | 3,956,200 |
| Sep 12, 2024 | 33.66 | 33.76 | 33.35 | 33.63 | 32.89 | 4,370,800 |
| Sep 11, 2024 | 33.44 | 33.59 | 33.03 | 33.56 | 32.82 | 5,306,600 |
| Sep 10, 2024 | 33.50 | 33.84 | 33.24 | 33.51 | 32.77 | 6,661,600 |
| Sep 9, 2024 | 33.22 | 33.53 | 33.19 | 33.45 | 32.72 | 4,744,700 |
| Sep 6, 2024 | 33.45 | 33.49 | 33.16 | 33.20 | 32.47 | 3,197,100 |
| Sep 5, 2024 | 33.49 | 33.50 | 33.24 | 33.40 | 32.67 | 2,650,600 |
| Sep 4, 2024 | 33.31 | 33.56 | 33.08 | 33.22 | 32.49 | 2,565,500 |
| Sep 3, 2024 | 33.12 | 33.34 | 32.92 | 33.19 | 32.46 | 2,869,900 |
| Aug 30, 2024 | 32.95 | 33.13 | 32.81 | 33.06 | 32.33 | 9,601,700 |
| Aug 29, 2024 | 32.84 | 32.88 | 32.53 | 32.82 | 32.10 | 3,213,500 |
| Aug 28, 2024 | 32.81 | 33.10 | 32.77 | 32.86 | 32.14 | 5,831,300 |
| Aug 27, 2024 | 32.74 | 32.96 | 32.64 | 32.72 | 32.00 | 5,433,700 |
| Aug 26, 2024 | 32.74 | 33.01 | 32.69 | 32.81 | 32.09 | 5,225,600 |
| Aug 23, 2024 | 32.62 | 32.74 | 32.51 | 32.62 | 31.90 | 3,158,300 |
| Aug 22, 2024 | 32.27 | 32.59 | 32.27 | 32.57 | 31.86 | 2,171,300 |
| Aug 21, 2024 | 32.10 | 32.45 | 32.10 | 32.32 | 31.61 | 4,591,200 |
| Aug 20, 2024 | 32.09 | 32.26 | 32.02 | 32.15 | 31.44 | 3,384,900 |
| Aug 19, 2024 | 31.90 | 32.17 | 31.90 | 32.13 | 31.43 | 2,376,800 |
| Aug 16, 2024 | 31.88 | 32.00 | 31.70 | 31.90 | 31.20 | 8,375,800 |
| Aug 15, 2024 | 31.68 | 31.77 | 31.40 | 31.73 | 31.03 | 3,266,200 |
| Aug 14, 2024 | 31.64 | 31.97 | 31.52 | 31.84 | 31.14 | 2,755,700 |
| Aug 13, 2024 | 31.68 | 31.70 | 31.47 | 31.64 | 30.95 | 2,997,600 |
| Aug 12, 2024 | 31.32 | 31.60 | 31.29 | 31.56 | 30.87 | 2,800,600 |
| Aug 9, 2024 | 31.07 | 31.40 | 30.66 | 31.35 | 30.66 | 4,434,600 |
| Aug 8, 2024 | 30.89 | 31.16 | 30.74 | 31.05 | 30.37 | 3,719,100 |
| Aug 7, 2024 | 31.36 | 31.52 | 30.85 | 31.10 | 30.42 | 5,596,500 |
| Aug 6, 2024 | 30.60 | 31.32 | 30.55 | 30.94 | 30.26 | 5,925,200 |
| Aug 5, 2024 | 31.84 | 31.90 | 30.53 | 30.57 | 29.90 | 5,987,800 |
| Aug 2, 2024 | 32.00 | 32.38 | 31.46 | 31.81 | 31.11 | 5,209,800 |
| Aug 1, 2024 | 31.42 | 31.82 | 31.15 | 31.76 | 31.06 | 3,325,000 |
| Jul 31, 2024 | 0.265 Dividend | |||||
| Jul 31, 2024 | 31.24 | 31.36 | 31.02 | 31.25 | 30.56 | 2,910,900 |
| Jul 30, 2024 | 31.27 | 31.49 | 31.17 | 31.42 | 30.47 | 3,809,000 |
| Jul 29, 2024 | 31.44 | 31.46 | 31.01 | 31.33 | 30.38 | 3,514,400 |
| Jul 26, 2024 | 31.25 | 31.46 | 31.16 | 31.33 | 30.38 | 2,162,300 |
| Jul 25, 2024 | 31.19 | 31.55 | 31.04 | 31.08 | 30.14 | 5,480,800 |
| Jul 24, 2024 | 30.86 | 31.12 | 30.61 | 31.01 | 30.07 | 3,496,000 |
| Jul 23, 2024 | 30.81 | 30.81 | 30.52 | 30.56 | 29.64 | 5,755,700 |
| Jul 22, 2024 | 30.53 | 30.88 | 30.49 | 30.80 | 29.87 | 2,322,000 |
| Jul 19, 2024 | 30.71 | 30.71 | 30.22 | 30.49 | 29.57 | 2,920,400 |
| Jul 18, 2024 | 30.54 | 31.13 | 30.52 | 30.67 | 29.74 | 3,257,600 |
| Jul 17, 2024 | 30.12 | 30.88 | 30.06 | 30.69 | 29.76 | 2,892,000 |
| Jul 16, 2024 | 29.94 | 30.11 | 29.79 | 30.03 | 29.12 | 3,627,900 |
| Jul 15, 2024 | 29.97 | 30.10 | 29.67 | 29.73 | 28.83 | 3,056,400 |
| Jul 12, 2024 | 29.87 | 30.24 | 29.76 | 30.07 | 29.16 | 3,596,500 |
| Jul 11, 2024 | 29.50 | 29.92 | 29.37 | 29.70 | 28.80 | 3,455,500 |
| Jul 10, 2024 | 29.06 | 29.22 | 28.78 | 29.21 | 28.33 | 3,627,100 |
| Jul 9, 2024 | 28.52 | 29.18 | 28.52 | 28.91 | 28.04 | 4,870,900 |
| Jul 8, 2024 | 28.64 | 28.74 | 28.42 | 28.57 | 27.71 | 3,434,700 |
| Jul 5, 2024 | 28.63 | 28.79 | 28.50 | 28.54 | 27.68 | 6,199,600 |
| Jul 3, 2024 | 28.55 | 28.97 | 28.54 | 28.64 | 27.78 | 2,031,700 |
| Jul 2, 2024 | 28.74 | 28.74 | 28.54 | 28.57 | 27.71 | 2,529,600 |
| Jul 1, 2024 | 28.92 | 29.03 | 28.64 | 28.70 | 27.83 | 4,268,600 |
| Jun 28, 2024 | 29.05 | 29.10 | 28.58 | 28.81 | 27.94 | 5,331,900 |
| Jun 27, 2024 | 29.08 | 29.17 | 28.97 | 29.00 | 28.12 | 5,492,000 |
| Jun 26, 2024 | 28.67 | 29.05 | 28.52 | 29.02 | 28.14 | 4,590,200 |
| Jun 25, 2024 | 28.83 | 28.88 | 28.50 | 28.83 | 27.96 | 4,371,700 |
| Jun 24, 2024 | 28.29 | 28.97 | 28.29 | 28.88 | 28.01 | 2,998,400 |
| Jun 21, 2024 | 28.31 | 28.53 | 28.27 | 28.32 | 27.47 | 13,442,100 |
| Jun 20, 2024 | 28.15 | 28.55 | 28.08 | 28.34 | 27.48 | 3,610,500 |
| Jun 18, 2024 | 27.91 | 28.17 | 27.83 | 28.07 | 27.22 | 4,220,400 |
| Jun 17, 2024 | 28.00 | 28.20 | 27.86 | 28.00 | 27.15 | 2,914,500 |
| Jun 14, 2024 | 28.15 | 28.29 | 28.02 | 28.17 | 27.32 | 1,806,800 |
| Jun 13, 2024 | 28.12 | 28.31 | 27.92 | 28.29 | 27.44 | 3,970,100 |
| Jun 12, 2024 | 28.74 | 28.74 | 28.06 | 28.17 | 27.32 | 4,830,500 |
| Jun 11, 2024 | 28.21 | 28.42 | 28.06 | 28.32 | 27.47 | 4,177,800 |
| Jun 10, 2024 | 28.25 | 28.52 | 28.11 | 28.43 | 27.57 | 3,314,400 |
| Jun 7, 2024 | 28.25 | 28.47 | 28.14 | 28.28 | 27.43 | 3,730,100 |
| Jun 6, 2024 | 28.59 | 28.82 | 28.46 | 28.54 | 27.68 | 3,112,700 |
| Jun 5, 2024 | 29.03 | 29.09 | 28.71 | 28.73 | 27.86 | 3,010,800 |
| Jun 4, 2024 | 28.50 | 29.23 | 28.39 | 29.11 | 28.23 | 4,962,200 |
| Jun 3, 2024 | 29.06 | 29.16 | 28.57 | 28.61 | 27.75 | 5,819,700 |
| May 31, 2024 | 28.10 | 29.10 | 28.05 | 29.06 | 28.18 | 9,429,800 |
| May 30, 2024 | 27.92 | 28.00 | 27.79 | 27.98 | 27.14 | 2,516,200 |
| May 29, 2024 | 27.69 | 27.94 | 27.60 | 27.77 | 26.93 | 3,582,900 |
| May 28, 2024 | 28.07 | 28.27 | 27.88 | 27.90 | 27.06 | 4,117,600 |
| May 24, 2024 | 28.18 | 28.19 | 27.83 | 28.04 | 27.19 | 3,715,800 |
| May 23, 2024 | 28.72 | 28.72 | 28.06 | 28.08 | 27.23 | 3,145,600 |
| May 22, 2024 | 29.10 | 29.20 | 28.84 | 28.87 | 28.00 | 3,087,200 |
| May 21, 2024 | 29.10 | 29.44 | 29.03 | 29.21 | 28.33 | 2,952,300 |
| May 20, 2024 | 29.28 | 29.30 | 28.99 | 29.12 | 28.24 | 4,729,200 |
| May 17, 2024 | 29.13 | 29.25 | 28.92 | 29.23 | 28.35 | 9,362,400 |
| May 16, 2024 | 29.11 | 29.40 | 29.10 | 29.15 | 28.27 | 3,237,900 |
| May 15, 2024 | 29.16 | 29.28 | 29.04 | 29.13 | 28.25 | 3,909,700 |
| May 14, 2024 | 29.03 | 29.03 | 28.74 | 28.87 | 28.00 | 3,552,000 |
| May 13, 2024 | 28.70 | 28.91 | 28.68 | 28.80 | 27.93 | 4,221,400 |
| May 10, 2024 | 29.02 | 29.05 | 28.51 | 28.68 | 27.81 | 4,425,600 |
Related Tickers
BKH Black Hills Corporation
58.52
-0.59%
ATO Atmos Energy Corporation
159.86
-0.86%
SWX Southwest Gas Holdings, Inc.
75.68
-0.36%
NWN Northwest Natural Holding Company
42.83
-1.70%
UGI UGI Corporation
35.00
+0.20%
OGS ONE Gas, Inc.
77.04
-3.35%
CTRI Centuri Holdings, Inc.
21.34
+2.06%
SR Spire Inc.
74.66
-0.48%
NJR New Jersey Resources Corporation
47.28
-1.46%
SPH Suburban Propane Partners, L.P.
18.91
+0.21%