South Jersey Industries Inc (SJIV) Exchange: NYSE
Data as of March 30, 2023
$67.45 ($0.00) 0.00%
South Jersey Industries Inc - Daily Information
Click for more stock information on South Jersey Industries Inc.| Daily Information | Data |
|---|---|
| Date | March 30, 2023 |
| Open | $67.45 |
| Previous Close | $67.45 |
| High | $67.45 |
| Low | $67.45 |
| Adjusted Open | $67.45 |
| Previous Adjusted Close | $67.45 |
| Adjusted High | $67.45 |
| Adjusted Low | $67.45 |
About South Jersey Industries Inc (SJIV)
South Jersey Industries Inc
Invest in South Jersey Industries Inc (SJIV)
Historical Stock Data for South Jersey Industries Inc (SJIV)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-17 | $67.45 | $67.45 | $67.45 | $67.45 | $67.45 | 0 |
| 2023-02-16 | $67.57 | $67.89 | $67.30 | $67.45 | $67.45 | 25,467 |
| 2023-02-15 | $68.50 | $68.50 | $67.47 | $67.49 | $67.49 | 24,386 |
| 2023-02-14 | $67.50 | $67.60 | $67.40 | $67.50 | $67.50 | 298,602 |
| 2023-02-13 | $67.36 | $67.65 | $67.36 | $67.60 | $67.60 | 218,073 |
| 2023-02-10 | $67.70 | $67.75 | $67.30 | $67.54 | $67.54 | 74,065 |
| 2023-02-09 | $68.03 | $68.03 | $67.62 | $67.71 | $67.71 | 97,742 |
| 2023-02-08 | $68.00 | $68.15 | $67.75 | $68.00 | $68.00 | 175,479 |
| 2023-02-07 | $68.30 | $68.32 | $67.96 | $68.00 | $68.00 | 126,209 |
| 2023-02-06 | $68.53 | $68.86 | $67.42 | $67.50 | $67.50 | 468,982 |
| 2023-02-03 | $68.30 | $68.34 | $68.30 | $68.30 | $68.30 | 2,635 |
| 2023-02-02 | $68.70 | $68.70 | $68.31 | $68.31 | $68.31 | 199,346 |
| 2023-02-01 | $68.50 | $68.64 | $68.45 | $68.64 | $68.64 | 1,710 |
| 2023-01-31 | $68.60 | $69.16 | $68.03 | $69.03 | $69.03 | 37,212 |
| 2023-01-30 | $68.55 | $68.60 | $68.55 | $68.60 | $68.60 | 1,299 |
| 2023-01-27 | $69.15 | $69.26 | $68.69 | $68.69 | $68.69 | 421,596 |
| 2023-01-26 | $69.22 | $69.23 | $69.15 | $69.15 | $69.15 | 13,633 |
| 2023-01-25 | $68.75 | $69.22 | $68.75 | $69.20 | $69.20 | 103,593 |
| 2023-01-24 | $68.80 | $68.80 | $68.80 | $68.80 | $68.80 | 235 |
| 2023-01-23 | $68.87 | $68.87 | $68.87 | $68.87 | $68.87 | 428 |
| 2023-01-20 | $68.81 | $69.00 | $68.81 | $68.87 | $68.87 | 11,618 |
| 2023-01-19 | $68.89 | $68.89 | $68.69 | $68.69 | $68.69 | 515 |
| 2023-01-18 | $68.78 | $68.88 | $68.61 | $68.61 | $68.61 | 615,390 |
| 2023-01-17 | $68.83 | $68.83 | $68.83 | $68.83 | $68.83 | 102,071 |
| 2023-01-13 | $68.83 | $68.83 | $68.83 | $68.83 | $68.83 | 130 |
| 2023-01-12 | $68.91 | $68.91 | $68.83 | $68.83 | $68.83 | 1,492 |
| 2023-01-11 | $69.01 | $69.04 | $69.00 | $69.04 | $69.04 | 1,744 |
| 2023-01-10 | $69.01 | $69.01 | $69.01 | $69.01 | $69.01 | 401 |
| 2023-01-09 | $68.92 | $68.92 | $68.92 | $68.92 | $68.92 | 641 |
| 2023-01-06 | $68.53 | $68.76 | $68.53 | $68.71 | $68.71 | 200,533 |
| 2023-01-05 | $68.54 | $68.56 | $68.25 | $68.43 | $68.43 | 234,433 |
| 2023-01-04 | $68.52 | $68.71 | $68.49 | $68.50 | $68.50 | 831,183 |
| 2023-01-03 | $68.92 | $68.99 | $68.53 | $68.64 | $68.64 | 5,198 |
| 2022-12-30 | $69.11 | $69.25 | $68.88 | $69.02 | $69.02 | 19,519 |
| 2022-12-29 | $68.92 | $68.98 | $68.88 | $68.98 | $68.98 | 36,299 |
| 2022-12-28 | $68.54 | $68.94 | $68.51 | $68.85 | $68.85 | 392,302 |
| 2022-12-27 | $68.63 | $68.68 | $68.53 | $68.58 | $68.58 | 207,049 |
| 2022-12-23 | $68.73 | $68.76 | $68.56 | $68.64 | $68.64 | 2,207,868 |
| 2022-12-22 | $68.88 | $69.01 | $67.97 | $68.72 | $68.72 | 148,602 |
| 2022-12-21 | $69.40 | $69.52 | $68.88 | $68.95 | $68.95 | 245,628 |
| 2022-12-20 | $69.48 | $69.50 | $69.42 | $69.50 | $69.50 | 921 |
| 2022-12-19 | $69.72 | $69.81 | $69.34 | $69.48 | $69.48 | 6,102 |
| 2022-12-16 | $69.96 | $70.14 | $69.56 | $69.56 | $69.56 | 134,154 |
| 2022-12-15 | $69.54 | $69.76 | $69.46 | $69.67 | $69.67 | 3,763 |
| 2022-12-14 | $68.72 | $69.78 | $68.60 | $69.28 | $69.28 | 83,391 |
| 2022-12-13 | $69.17 | $70.02 | $69.17 | $69.80 | $68.72 | 2,010 |
| 2022-12-12 | $69.81 | $69.81 | $69.81 | $69.81 | $68.72 | 690 |
| 2022-12-09 | $70.02 | $70.02 | $69.76 | $69.94 | $68.85 | 2,280 |
| 2022-12-08 | $70.13 | $70.13 | $69.94 | $69.94 | $68.85 | 931 |
| 2022-12-07 | $69.68 | $69.68 | $69.54 | $69.54 | $68.46 | 625 |
| 2022-12-06 | $69.07 | $69.31 | $68.63 | $68.63 | $67.56 | 1,186 |
| 2022-12-05 | $68.23 | $68.63 | $68.23 | $68.59 | $67.52 | 994 |
| 2022-12-02 | $69.82 | $69.82 | $69.82 | $69.82 | $68.73 | 106 |
| 2022-12-01 | $69.57 | $69.85 | $69.57 | $69.82 | $68.73 | 1,482 |
| 2022-11-30 | $69.22 | $69.33 | $69.11 | $69.13 | $68.06 | 12,443 |
| 2022-11-29 | $69.69 | $69.70 | $69.65 | $69.65 | $68.57 | 1,898 |
| 2022-11-28 | $69.89 | $69.89 | $69.69 | $69.69 | $68.61 | 777 |
| 2022-11-25 | $69.80 | $69.80 | $69.80 | $69.80 | $68.72 | 14 |
| 2022-11-23 | $69.90 | $69.97 | $69.80 | $69.80 | $68.72 | 1,431 |
| 2022-11-22 | $69.65 | $69.79 | $69.65 | $69.79 | $68.71 | 203 |
| 2022-11-21 | $69.11 | $69.12 | $69.11 | $69.12 | $68.05 | 884 |
| 2022-11-18 | $68.66 | $69.27 | $68.66 | $69.27 | $68.19 | 916 |
| 2022-11-17 | $68.69 | $68.69 | $68.47 | $68.64 | $67.57 | 827 |
| 2022-11-16 | $68.94 | $68.94 | $68.73 | $68.73 | $67.66 | 833 |
| 2022-11-15 | $68.35 | $68.53 | $68.35 | $68.48 | $67.42 | 2,038 |
| 2022-11-14 | $68.23 | $68.23 | $68.13 | $68.13 | $67.07 | 727 |
| 2022-11-11 | $68.17 | $68.40 | $68.17 | $68.30 | $67.24 | 1,439 |
| 2022-11-10 | $67.88 | $68.18 | $67.88 | $68.18 | $67.12 | 2,710 |
| 2022-11-09 | $67.41 | $67.41 | $67.39 | $67.41 | $66.36 | 12,136 |
| 2022-11-08 | $68.16 | $68.16 | $66.84 | $66.89 | $65.85 | 5,404 |
| 2022-11-07 | $68.86 | $68.86 | $68.86 | $68.86 | $67.79 | 269 |
| 2022-11-04 | $68.07 | $68.86 | $68.07 | $68.86 | $67.79 | 41,543 |
| 2022-11-03 | $68.63 | $69.05 | $68.11 | $68.19 | $67.13 | 1,623 |
| 2022-11-02 | $68.96 | $69.01 | $68.82 | $68.82 | $67.75 | 1,318 |
| 2022-11-01 | $69.22 | $69.49 | $69.10 | $69.22 | $68.14 | 2,951 |
| 2022-10-31 | $69.29 | $69.29 | $69.00 | $69.00 | $67.93 | 2,034 |
| 2022-10-28 | $69.42 | $69.49 | $69.42 | $69.46 | $68.38 | 494 |
| 2022-10-27 | $69.22 | $69.22 | $69.22 | $69.22 | $68.14 | 1,185 |
| 2022-10-26 | $69.53 | $69.61 | $69.18 | $69.28 | $68.20 | 127,158 |
| 2022-10-25 | $69.23 | $69.30 | $69.23 | $69.30 | $68.22 | 1,506 |
| 2022-10-24 | $68.69 | $69.32 | $68.69 | $69.32 | $68.24 | 1,311 |
| 2022-10-21 | $68.38 | $68.53 | $68.08 | $68.38 | $67.32 | 1,740 |
| 2022-10-20 | $68.10 | $68.10 | $68.10 | $68.10 | $67.04 | 155 |
| 2022-10-19 | $67.96 | $68.10 | $67.96 | $68.10 | $67.04 | 1,934 |
| 2022-10-18 | $68.35 | $68.35 | $68.00 | $68.00 | $66.94 | 2,149 |
| 2022-10-17 | $67.94 | $67.96 | $67.82 | $67.87 | $66.81 | 1,647 |
| 2022-10-14 | $68.19 | $68.19 | $67.46 | $67.52 | $66.47 | 80,449 |
| 2022-10-13 | $67.17 | $68.20 | $67.14 | $68.19 | $67.13 | 3,095 |
| 2022-10-12 | $67.65 | $67.74 | $67.49 | $67.54 | $66.49 | 322,596 |
| 2022-10-11 | $67.44 | $67.44 | $67.37 | $67.37 | $66.33 | 239,060 |
| 2022-10-10 | $66.64 | $66.89 | $66.55 | $66.60 | $65.56 | 4,283 |
| 2022-10-07 | $66.33 | $66.49 | $66.33 | $66.49 | $65.46 | 746 |
| 2022-10-06 | $66.25 | $66.51 | $66.25 | $66.51 | $65.48 | 486 |
| 2022-10-05 | $66.21 | $66.21 | $65.88 | $66.11 | $65.08 | 28,469 |
| 2022-10-04 | $66.75 | $66.75 | $66.30 | $66.30 | $65.27 | 1,246 |
| 2022-10-03 | $66.86 | $67.00 | $66.86 | $67.00 | $65.96 | 621 |
| 2022-09-30 | $66.85 | $67.10 | $66.57 | $66.59 | $65.56 | 207,343 |
| 2022-09-29 | $66.33 | $67.12 | $66.33 | $67.12 | $66.08 | 2,136 |
| 2022-09-28 | $67.09 | $67.28 | $67.03 | $67.22 | $66.18 | 4,806 |
| 2022-09-27 | $66.28 | $66.44 | $65.53 | $65.74 | $64.72 | 31,503 |
| 2022-09-26 | $66.75 | $66.75 | $66.33 | $66.41 | $65.37 | 2,288 |
| 2022-09-23 | $67.75 | $67.75 | $67.12 | $67.13 | $66.09 | 312,403 |
| 2022-09-22 | $67.93 | $68.17 | $67.77 | $68.10 | $67.04 | 3,313 |
| 2022-09-21 | $68.31 | $68.45 | $68.06 | $68.06 | $67.00 | 2,814 |
| 2022-09-20 | $67.97 | $68.19 | $67.86 | $68.19 | $67.13 | 334,899 |
| 2022-09-19 | $67.36 | $68.20 | $67.36 | $68.20 | $67.14 | 4,124 |
| 2022-09-16 | $67.47 | $67.47 | $67.27 | $67.38 | $66.33 | 125,825 |
| 2022-09-15 | $67.65 | $67.86 | $67.63 | $67.86 | $66.81 | 2,142 |
| 2022-09-14 | $69.08 | $69.08 | $67.94 | $67.95 | $66.89 | 83,775 |
| 2022-09-13 | $69.91 | $69.99 | $69.91 | $69.95 | $67.77 | 1,096 |
| 2022-09-12 | $69.50 | $69.50 | $69.50 | $69.50 | $67.34 | 620 |
| 2022-09-09 | $69.50 | $69.50 | $69.50 | $69.50 | $67.34 | 238 |
| 2022-09-08 | $69.18 | $69.50 | $69.13 | $69.50 | $67.34 | 3,185 |
| 2022-09-07 | $68.33 | $68.78 | $68.33 | $68.78 | $66.64 | 832 |
| 2022-09-06 | $67.89 | $68.37 | $67.86 | $68.00 | $65.88 | 4,079 |
| 2022-09-02 | $68.09 | $68.13 | $68.09 | $68.13 | $68.13 | 343 |
| 2022-09-01 | $68.21 | $68.21 | $67.51 | $67.90 | $67.90 | 1,793 |
| 2022-08-31 | $67.11 | $68.09 | $67.11 | $68.05 | $68.05 | 29,822 |
| 2022-08-30 | $68.11 | $68.19 | $68.11 | $68.19 | $68.19 | 1,266 |
| 2022-08-29 | $68.40 | $68.58 | $68.35 | $68.40 | $68.40 | 3,625 |
| 2022-08-26 | $68.25 | $68.29 | $68.18 | $68.29 | $68.29 | 474 |
| 2022-08-25 | $68.75 | $68.90 | $68.75 | $68.90 | $68.90 | 1,095 |
| 2022-08-24 | $68.21 | $68.21 | $68.10 | $68.11 | $68.11 | 1,754 |
| 2022-08-23 | $68.48 | $68.48 | $67.85 | $67.86 | $67.86 | 14,152 |
| 2022-08-22 | $68.84 | $68.85 | $68.42 | $68.42 | $68.42 | 1,822 |
| 2022-08-19 | $68.86 | $68.86 | $68.75 | $68.79 | $68.79 | 105,099 |
| 2022-08-18 | $69.13 | $69.22 | $69.10 | $69.12 | $69.12 | 33,155 |
| 2022-08-17 | $69.05 | $69.24 | $68.95 | $69.24 | $69.24 | 27,361 |
| 2022-08-16 | $69.09 | $69.21 | $68.93 | $69.21 | $69.21 | 2,835 |
| 2022-08-15 | $68.33 | $69.06 | $68.33 | $69.06 | $69.06 | 2,240 |
| 2022-08-12 | $68.62 | $69.12 | $68.53 | $69.12 | $69.12 | 912 |
| 2022-08-11 | $69.00 | $69.08 | $69.00 | $69.06 | $69.06 | 4,215 |
| 2022-08-10 | $69.06 | $69.41 | $69.06 | $69.20 | $69.20 | 4,216 |
| 2022-08-09 | $69.13 | $69.13 | $68.44 | $68.91 | $68.91 | 4,700 |
| 2022-08-08 | $69.33 | $69.33 | $69.33 | $69.33 | $69.33 | 55,786 |
| 2022-08-05 | $69.33 | $69.33 | $69.33 | $69.33 | $69.33 | 407 |
| 2022-08-04 | $69.21 | $69.64 | $69.13 | $69.56 | $69.56 | 52,462 |
| 2022-08-03 | $69.00 | $69.56 | $69.00 | $69.48 | $69.48 | 4,538 |
| 2022-08-02 | $69.00 | $69.39 | $69.00 | $69.20 | $69.20 | 16,656 |
| 2022-08-01 | $68.80 | $69.23 | $68.80 | $69.23 | $69.23 | 2,307 |
| 2022-07-29 | $69.23 | $69.23 | $68.87 | $68.93 | $68.93 | 67,773 |
| 2022-07-28 | $68.82 | $69.12 | $68.82 | $68.99 | $68.99 | 1,820 |
| 2022-07-27 | $68.32 | $68.36 | $68.18 | $68.18 | $68.18 | 4,310 |
| 2022-07-26 | $68.42 | $68.57 | $68.38 | $68.56 | $68.56 | 6,589 |
| 2022-07-25 | $68.40 | $68.41 | $68.31 | $68.40 | $68.40 | 2,025 |
| 2022-07-22 | $68.00 | $68.00 | $67.76 | $67.76 | $67.76 | 2,924 |
| 2022-07-21 | $67.54 | $68.04 | $67.54 | $67.81 | $67.81 | 53,433 |
| 2022-07-20 | $67.95 | $68.00 | $67.80 | $68.00 | $68.00 | 5,403 |
| 2022-07-19 | $68.00 | $68.05 | $68.00 | $68.05 | $68.05 | 3,809 |
| 2022-07-18 | $67.93 | $68.00 | $67.87 | $68.00 | $68.00 | 5,203 |
| 2022-07-15 | $67.81 | $68.00 | $67.73 | $67.73 | $67.73 | 35,179 |
| 2022-07-14 | $67.51 | $67.68 | $67.46 | $67.65 | $67.65 | 6,467 |
| 2022-07-13 | $67.78 | $67.89 | $67.70 | $67.85 | $67.85 | 2,648 |
| 2022-07-12 | $67.80 | $67.91 | $67.75 | $67.91 | $67.91 | 1,900 |
| 2022-07-11 | $67.75 | $67.76 | $67.50 | $67.70 | $67.70 | 4,142 |
| 2022-07-08 | $68.00 | $68.00 | $67.48 | $67.48 | $67.48 | 4,353 |
| 2022-07-07 | $68.53 | $68.53 | $67.92 | $67.92 | $67.92 | 10,658 |
| 2022-07-06 | $68.00 | $68.25 | $67.69 | $68.18 | $68.18 | 9,709 |
| 2022-07-05 | $67.76 | $68.10 | $67.24 | $68.10 | $68.10 | 4,168 |
| 2022-07-01 | $67.97 | $68.08 | $67.97 | $68.00 | $68.00 | 8,383 |
| 2022-06-30 | $67.50 | $67.90 | $67.50 | $67.89 | $67.89 | 25,997 |
| 2022-06-29 | $67.59 | $67.66 | $67.37 | $67.40 | $67.40 | 3,352 |
| 2022-06-28 | $67.89 | $67.89 | $67.49 | $67.56 | $67.56 | 10,909 |
| 2022-06-27 | $68.09 | $68.27 | $67.25 | $67.74 | $67.74 | 8,153 |
| 2022-06-24 | $68.00 | $68.41 | $67.86 | $67.86 | $67.86 | 2,394 |
| 2022-06-23 | $68.45 | $68.75 | $67.81 | $67.89 | $67.89 | 4,305 |
| 2022-06-22 | $68.30 | $68.60 | $68.30 | $68.59 | $68.59 | 1,043 |
| 2022-06-21 | $68.55 | $68.55 | $68.55 | $68.55 | $68.55 | 769 |
| 2022-06-17 | $67.24 | $67.30 | $66.75 | $67.25 | $67.25 | 9,232 |
| 2022-06-16 | $67.36 | $67.36 | $66.41 | $66.95 | $66.95 | 170,182 |
| 2022-06-15 | $67.20 | $67.75 | $67.20 | $67.21 | $67.21 | 23,236 |
| 2022-06-14 | $67.20 | $67.20 | $66.71 | $66.99 | $66.99 | 52,221 |
| 2022-06-13 | $68.07 | $68.25 | $67.94 | $67.94 | $66.85 | 108,578 |
| 2022-06-10 | $68.78 | $69.34 | $68.78 | $69.34 | $68.22 | 3,127 |
| 2022-06-09 | $69.77 | $69.77 | $69.38 | $69.38 | $68.27 | 1,588 |
| 2022-06-08 | $69.25 | $69.25 | $69.25 | $69.25 | $68.14 | 254 |
| 2022-06-07 | $69.63 | $69.63 | $69.18 | $69.24 | $68.13 | 1,252 |
| 2022-06-06 | $69.43 | $69.46 | $69.34 | $69.46 | $68.34 | 1,944 |
| 2022-06-03 | $69.60 | $69.60 | $69.60 | $69.60 | $68.48 | 195 |
| 2022-06-02 | $69.62 | $69.62 | $69.58 | $69.58 | $68.46 | 830 |
| 2022-06-01 | $69.16 | $69.50 | $69.16 | $69.45 | $68.33 | 41,442 |
| 2022-05-31 | $69.41 | $70.00 | $69.37 | $70.00 | $68.88 | 35,340 |
| 2022-05-27 | $69.26 | $69.46 | $69.23 | $69.46 | $68.34 | 4,089 |
| 2022-05-26 | $69.48 | $69.48 | $69.26 | $69.26 | $68.15 | 2,600 |
| 2022-05-25 | $69.16 | $69.47 | $69.02 | $69.31 | $68.20 | 17,940 |
| 2022-05-24 | $68.69 | $69.18 | $68.69 | $68.97 | $67.86 | 1,163 |
| 2022-05-23 | $68.63 | $69.43 | $68.63 | $69.05 | $67.94 | 878 |
| 2022-05-20 | $68.27 | $68.68 | $68.00 | $68.66 | $67.56 | 3,349 |
| 2022-05-19 | $68.40 | $69.05 | $68.40 | $68.45 | $67.35 | 10,719 |
| 2022-05-18 | $67.78 | $68.43 | $67.78 | $68.27 | $67.17 | 34,748 |
| 2022-05-17 | $67.60 | $67.82 | $67.35 | $67.74 | $66.65 | 11,920 |
| 2022-05-16 | $67.42 | $67.64 | $67.40 | $67.55 | $66.46 | 6,021 |
| 2022-05-13 | $67.15 | $67.32 | $66.95 | $67.24 | $66.16 | 166,883 |
| 2022-05-12 | $67.28 | $67.61 | $66.63 | $67.61 | $66.52 | 38,597 |
| 2022-05-11 | $68.22 | $68.22 | $67.65 | $67.91 | $66.82 | 2,044 |
| 2022-05-10 | $68.32 | $68.32 | $68.17 | $68.21 | $67.11 | 1,871 |
| 2022-05-09 | $68.55 | $68.55 | $67.60 | $67.60 | $66.51 | 1,863 |
| 2022-05-06 | $69.01 | $69.08 | $69.01 | $69.08 | $67.97 | 5,437 |
| 2022-05-05 | $68.71 | $68.84 | $68.60 | $68.60 | $67.50 | 4,014 |
| 2022-05-04 | $68.78 | $69.26 | $68.78 | $69.26 | $68.15 | 855 |
| 2022-05-03 | $69.09 | $69.09 | $68.66 | $68.74 | $67.64 | 3,031 |
| 2022-05-02 | $68.94 | $68.97 | $68.63 | $68.84 | $67.73 | 1,408 |
| 2022-04-29 | $69.07 | $69.23 | $68.80 | $69.10 | $67.99 | 18,009 |
| 2022-04-28 | $68.82 | $69.23 | $68.82 | $69.19 | $68.08 | 5,935 |
| 2022-04-27 | $68.84 | $69.19 | $68.58 | $68.58 | $67.48 | 26,543 |
| 2022-04-26 | $69.90 | $69.90 | $68.78 | $68.83 | $67.72 | 2,716 |
| 2022-04-25 | $68.99 | $69.24 | $68.44 | $68.84 | $67.73 | 20,548 |
| 2022-04-22 | $69.41 | $69.50 | $69.19 | $69.19 | $68.08 | 28,199 |
| 2022-04-21 | $69.44 | $69.48 | $69.35 | $69.48 | $68.36 | 21,845 |
| 2022-04-20 | $69.39 | $69.49 | $69.33 | $69.40 | $68.29 | 14,016 |
| 2022-04-19 | $69.11 | $69.44 | $69.11 | $69.36 | $68.25 | 10,009 |
| 2022-04-18 | $69.48 | $69.48 | $69.22 | $69.26 | $68.15 | 7,014 |
| 2022-04-14 | $69.20 | $69.51 | $69.20 | $69.39 | $68.28 | 3,810 |
| 2022-04-13 | $69.50 | $69.56 | $69.44 | $69.44 | $68.32 | 4,571 |
| 2022-04-12 | $69.23 | $69.53 | $69.23 | $69.53 | $68.41 | 2,422 |
| 2022-04-11 | $69.38 | $69.42 | $69.12 | $69.16 | $68.05 | 10,195 |
| 2022-04-08 | $69.27 | $69.38 | $69.27 | $69.38 | $68.27 | 13,223 |
| 2022-04-07 | $68.92 | $69.27 | $68.92 | $69.26 | $68.15 | 26,019 |
| 2022-04-06 | $69.20 | $69.40 | $68.89 | $69.22 | $68.11 | 144,724 |
| 2022-04-05 | $70.12 | $70.25 | $69.13 | $69.13 | $68.02 | 20,791 |
| 2022-04-04 | $69.24 | $70.11 | $69.24 | $69.80 | $68.68 | 15,370 |
| 2022-04-01 | $69.31 | $69.82 | $69.31 | $69.82 | $68.70 | 13,147 |
| 2022-03-31 | $69.26 | $69.53 | $69.14 | $69.53 | $68.41 | 12,318 |
| 2022-03-30 | $69.31 | $69.52 | $69.28 | $69.44 | $68.32 | 88,708 |
| 2022-03-29 | $69.10 | $69.89 | $69.10 | $69.53 | $68.41 | 81,717 |
| 2022-03-28 | $68.97 | $69.12 | $68.83 | $68.85 | $67.75 | 30,322 |
| 2022-03-25 | $68.85 | $69.00 | $68.65 | $68.96 | $67.85 | 265,317 |
| 2022-03-24 | $68.50 | $68.70 | $68.32 | $68.62 | $67.52 | 8,465 |
| 2022-03-23 | $68.48 | $68.85 | $68.24 | $68.36 | $67.26 | 26,235 |
| 2022-03-22 | $68.70 | $68.72 | $68.14 | $68.69 | $67.59 | 337,915 |
| 2022-03-21 | $68.90 | $68.95 | $68.49 | $68.56 | $67.46 | 335,385 |
| 2022-03-18 | $69.70 | $69.70 | $68.71 | $68.72 | $67.62 | 27,438 |
| 2022-03-17 | $69.61 | $69.69 | $69.33 | $69.59 | $68.48 | 13,845 |
| 2022-03-16 | $69.13 | $69.61 | $69.10 | $69.60 | $68.48 | 422,422 |
| 2022-03-15 | $70.58 | $70.58 | $70.27 | $70.31 | $68.11 | 8,643 |
| 2022-03-14 | $70.86 | $70.89 | $69.80 | $70.24 | $68.04 | 132,942 |
| 2022-03-11 | $71.42 | $71.52 | $70.72 | $70.73 | $68.52 | 13,128 |
| 2022-03-10 | $70.75 | $71.43 | $70.70 | $71.32 | $69.09 | 17,142 |
| 2022-03-09 | $70.65 | $71.06 | $70.62 | $71.06 | $68.84 | 329,209 |
| 2022-03-08 | $70.16 | $70.65 | $70.16 | $70.47 | $68.27 | 15,599 |
| 2022-03-07 | $70.66 | $70.85 | $70.47 | $70.58 | $68.37 | 534,382 |
| 2022-03-04 | $70.23 | $70.61 | $69.75 | $69.98 | $67.79 | 13,670 |
| 2022-03-03 | $69.72 | $70.29 | $69.72 | $70.20 | $68.00 | 11,722 |
| 2022-03-02 | $68.91 | $69.70 | $68.90 | $69.69 | $67.50 | 109,400 |
| 2022-03-01 | $69.01 | $69.50 | $68.64 | $69.02 | $66.86 | 473,443 |
| 2022-02-28 | $67.30 | $69.02 | $67.25 | $68.60 | $66.45 | 257,209 |
| 2022-02-25 | $66.38 | $67.67 | $66.38 | $67.30 | $65.19 | 218,993 |
| 2022-02-24 | $65.50 | $68.80 | $64.11 | $66.94 | $64.85 | 179,385 |
| 2022-02-23 | $51.00 | $51.40 | $51.00 | $51.26 | $49.66 | 4,321 |
| 2022-02-22 | $51.32 | $51.75 | $51.30 | $51.45 | $49.84 | 29,931 |
| 2022-02-18 | $51.75 | $51.75 | $50.82 | $50.82 | $49.23 | 4,232 |
| 2022-02-17 | $51.43 | $51.97 | $51.43 | $51.55 | $49.94 | 3,423 |
| 2022-02-16 | $51.88 | $52.20 | $51.88 | $52.20 | $50.57 | 1,485 |
| 2022-02-15 | $53.04 | $53.04 | $52.15 | $52.20 | $50.57 | 3,448 |
| 2022-02-14 | $52.74 | $52.79 | $52.74 | $52.79 | $51.14 | 7,608 |
| 2022-02-11 | $52.59 | $52.59 | $52.49 | $52.49 | $50.85 | 2,238 |
| 2022-02-10 | $53.59 | $54.00 | $52.81 | $52.83 | $51.18 | 61,514 |
| 2022-02-09 | $53.23 | $53.23 | $53.23 | $53.23 | $51.56 | 742 |
| 2022-02-08 | $53.58 | $53.58 | $53.14 | $53.23 | $51.56 | 2,560 |
| 2022-02-07 | $53.42 | $53.70 | $53.36 | $53.67 | $51.99 | 430,160 |
| 2022-02-04 | $54.27 | $54.27 | $54.27 | $54.27 | $52.57 | 1,721 |
| 2022-02-03 | $53.75 | $54.27 | $53.75 | $54.27 | $52.57 | 1,614 |
| 2022-02-02 | $54.17 | $54.21 | $53.91 | $54.06 | $52.37 | 6,671 |
| 2022-02-01 | $54.19 | $54.19 | $53.92 | $54.00 | $52.31 | 18,530 |
| 2022-01-31 | $54.56 | $54.56 | $53.68 | $53.68 | $52.00 | 19,073 |
| 2022-01-28 | $52.68 | $52.97 | $52.46 | $52.97 | $51.31 | 2,832 |
| 2022-01-27 | $53.48 | $53.48 | $52.54 | $52.54 | $50.90 | 2,174 |
| 2022-01-26 | $52.82 | $52.82 | $52.21 | $52.77 | $51.12 | 4,046 |
| 2022-01-25 | $52.42 | $52.42 | $52.42 | $52.42 | $50.78 | 839 |
| 2022-01-24 | $52.47 | $52.53 | $51.75 | $51.75 | $50.13 | 4,877 |
| 2022-01-21 | $53.98 | $53.98 | $53.15 | $53.25 | $51.58 | 6,193 |
| 2022-01-20 | $54.00 | $54.28 | $53.52 | $53.63 | $51.95 | 1,817 |
| 2022-01-19 | $54.70 | $54.70 | $54.70 | $54.70 | $52.99 | 2,417 |
| 2022-01-18 | $55.39 | $55.57 | $54.74 | $55.57 | $53.83 | 3,645 |
| 2022-01-14 | $54.50 | $55.61 | $54.50 | $55.61 | $53.87 | 1,262 |
| 2022-01-13 | $54.65 | $55.38 | $54.65 | $55.01 | $53.29 | 6,243 |
| 2022-01-12 | $54.80 | $54.80 | $54.80 | $54.80 | $53.09 | 1,311 |
| 2022-01-11 | $54.60 | $54.85 | $54.60 | $54.64 | $52.93 | 2,317 |
| 2022-01-10 | $55.34 | $55.34 | $55.34 | $55.34 | $53.61 | 610 |
| 2022-01-07 | $56.08 | $56.08 | $55.81 | $55.81 | $54.06 | 1,091 |
| 2022-01-06 | $55.06 | $55.21 | $55.06 | $55.06 | $53.34 | 6,984 |
| 2022-01-05 | $55.36 | $55.45 | $55.36 | $55.45 | $53.72 | 101,394 |
| 2022-01-04 | $56.54 | $56.54 | $55.81 | $56.01 | $54.26 | 4,070 |
| 2022-01-03 | $55.96 | $55.96 | $55.62 | $55.62 | $53.88 | 461 |
| 2021-12-31 | $55.89 | $55.96 | $55.56 | $55.80 | $54.05 | 7,200 |
| 2021-12-30 | $55.44 | $55.44 | $55.44 | $55.44 | $53.71 | 150 |
| 2021-12-29 | $54.87 | $55.44 | $54.85 | $55.44 | $53.71 | 5,265 |
| 2021-12-28 | $55.51 | $55.51 | $54.85 | $54.92 | $53.20 | 6,182 |
| 2021-12-27 | $55.00 | $55.14 | $54.72 | $55.14 | $53.41 | 6,066 |
| 2021-12-23 | $55.19 | $55.39 | $55.17 | $55.23 | $53.50 | 1,108 |
| 2021-12-22 | $54.61 | $55.07 | $54.57 | $55.07 | $53.35 | 1,662 |
| 2021-12-21 | $54.32 | $55.06 | $54.27 | $54.27 | $52.57 | 9,011 |
| 2021-12-20 | $54.00 | $54.00 | $53.55 | $53.60 | $51.92 | 2,675 |
| 2021-12-17 | $53.78 | $54.40 | $53.78 | $54.02 | $52.33 | 9,708 |
| 2021-12-16 | $53.89 | $54.49 | $53.89 | $54.20 | $52.50 | 12,848 |
| 2021-12-15 | $53.72 | $54.21 | $53.71 | $54.17 | $51.44 | 4,399 |
| 2021-12-14 | $54.25 | $54.25 | $52.97 | $52.97 | $50.30 | 6,261 |
| 2021-12-13 | $54.13 | $54.80 | $54.03 | $54.71 | $51.95 | 14,305 |
| 2021-12-10 | $54.49 | $54.49 | $54.49 | $54.49 | $51.74 | 966 |
| 2021-12-09 | $54.18 | $54.42 | $54.08 | $54.08 | $51.35 | 4,270 |
| 2021-12-08 | $54.42 | $54.79 | $54.42 | $54.67 | $51.91 | 5,029 |
| 2021-12-07 | $53.80 | $54.06 | $53.80 | $54.06 | $51.33 | 1,359 |
| 2021-12-06 | $53.80 | $54.03 | $53.59 | $53.89 | $51.17 | 3,984 |
| 2021-12-03 | $52.52 | $52.52 | $52.52 | $52.52 | $49.87 | 200 |
| 2021-12-02 | $52.24 | $52.54 | $52.24 | $52.54 | $49.89 | 1,396 |
| 2021-12-01 | $52.08 | $53.06 | $52.08 | $52.87 | $50.20 | 1,632 |
| 2021-11-30 | $52.65 | $52.65 | $51.83 | $51.83 | $49.22 | 3,069 |
| 2021-11-29 | $52.75 | $52.96 | $52.50 | $52.64 | $49.98 | 2,359 |
| 2021-11-26 | $53.31 | $53.31 | $53.31 | $53.31 | $50.62 | 387 |
| 2021-11-24 | $53.73 | $54.08 | $53.73 | $54.00 | $51.28 | 2,755 |
| 2021-11-23 | $53.90 | $54.20 | $53.90 | $54.09 | $51.36 | 1,420 |
| 2021-11-22 | $53.08 | $54.02 | $53.08 | $53.32 | $50.63 | 6,657 |
| 2021-11-19 | $52.91 | $53.12 | $52.69 | $53.12 | $50.44 | 1,303 |
| 2021-11-18 | $53.57 | $53.57 | $52.67 | $52.92 | $50.25 | 4,648 |
| 2021-11-17 | $53.80 | $54.23 | $53.70 | $53.90 | $51.18 | 3,980 |
| 2021-11-16 | $53.64 | $53.99 | $53.48 | $53.77 | $51.06 | 60,054 |
| 2021-11-15 | $53.33 | $53.80 | $53.33 | $53.71 | $51.00 | 6,192 |
| 2021-11-12 | $52.38 | $53.51 | $52.38 | $53.29 | $50.60 | 4,600 |
| 2021-11-11 | $51.39 | $52.61 | $51.39 | $52.61 | $49.96 | 13,174 |
| 2021-11-10 | $51.60 | $51.64 | $51.49 | $51.57 | $48.97 | 2,438 |
| 2021-11-09 | $51.15 | $51.36 | $50.92 | $51.36 | $48.77 | 4,252 |
| 2021-11-08 | $50.63 | $51.11 | $50.62 | $51.11 | $48.53 | 8,435 |
| 2021-11-05 | $50.62 | $50.82 | $50.09 | $50.74 | $48.18 | 8,415 |
| 2021-11-04 | $50.81 | $50.89 | $50.00 | $50.15 | $47.62 | 6,228 |
| 2021-11-03 | $51.12 | $51.41 | $50.91 | $51.41 | $48.82 | 2,616 |
| 2021-11-02 | $51.61 | $51.61 | $50.60 | $50.76 | $48.20 | 4,048 |
| 2021-11-01 | $50.75 | $52.39 | $50.75 | $52.29 | $49.65 | 8,407 |
| 2021-10-29 | $50.53 | $50.95 | $50.44 | $50.83 | $48.27 | 787,416 |
| 2021-10-28 | $50.36 | $50.36 | $49.70 | $50.07 | $47.54 | 8,843 |
| 2021-10-27 | $50.06 | $50.42 | $49.69 | $50.30 | $47.76 | 30,747 |
| 2021-10-26 | $50.67 | $51.22 | $50.40 | $50.42 | $47.88 | 1,570 |
| 2021-10-25 | $50.50 | $50.86 | $50.20 | $50.81 | $48.25 | 3,005 |
| 2021-10-22 | $51.25 | $51.25 | $50.98 | $51.24 | $48.65 | 4,618 |
| 2021-10-21 | $50.63 | $51.21 | $50.62 | $51.21 | $48.63 | 2,850 |
| 2021-10-20 | $50.37 | $51.13 | $50.37 | $50.78 | $48.22 | 3,535 |
| 2021-10-19 | $49.23 | $50.30 | $49.22 | $50.30 | $47.76 | 3,759 |
| 2021-10-18 | $49.47 | $49.48 | $49.07 | $49.27 | $46.78 | 6,666 |
| 2021-10-15 | $50.50 | $50.53 | $49.50 | $49.50 | $47.00 | 12,053 |
| 2021-10-14 | $50.31 | $50.75 | $50.31 | $50.59 | $48.04 | 9,928 |
| 2021-10-13 | $50.80 | $50.80 | $50.05 | $50.29 | $47.75 | 13,928 |
| 2021-10-12 | $50.27 | $50.79 | $50.27 | $50.63 | $48.08 | 13,937 |
| 2021-10-11 | $50.40 | $50.50 | $50.05 | $50.08 | $47.55 | 7,031 |
| 2021-10-08 | $50.58 | $50.60 | $50.21 | $50.31 | $47.77 | 5,532 |
| 2021-10-07 | $50.25 | $50.70 | $50.24 | $50.36 | $47.82 | 6,750 |
| 2021-10-06 | $49.60 | $50.03 | $48.98 | $50.03 | $47.51 | 7,549 |
| 2021-10-05 | $49.95 | $49.95 | $49.50 | $49.82 | $47.31 | 9,877 |
| 2021-10-04 | $48.38 | $50.00 | $48.38 | $49.65 | $47.15 | 42,715 |
| 2021-10-01 | $48.68 | $49.47 | $47.22 | $48.22 | $45.79 | 21,588 |
| 2021-09-30 | $48.87 | $48.87 | $48.14 | $48.43 | $45.99 | 174,353 |
| 2021-09-29 | $48.59 | $49.46 | $48.35 | $49.10 | $46.62 | 57,813 |
| 2021-09-28 | $48.80 | $48.80 | $47.86 | $48.38 | $45.94 | 177,634 |
| 2021-09-27 | $49.29 | $49.46 | $48.61 | $48.79 | $46.33 | 158,175 |
| 2021-09-24 | $49.68 | $49.68 | $48.68 | $48.80 | $46.34 | 21,136 |
| 2021-09-23 | $50.17 | $50.36 | $49.58 | $49.58 | $47.08 | 10,889 |
| 2021-09-22 | $50.19 | $50.44 | $49.85 | $49.88 | $47.36 | 13,617 |
| 2021-09-21 | $50.34 | $50.75 | $49.85 | $49.87 | $47.35 | 8,464 |
| 2021-09-20 | $50.20 | $50.37 | $49.81 | $50.31 | $47.77 | 9,358 |
| 2021-09-17 | $51.00 | $51.00 | $50.40 | $50.44 | $47.90 | 13,487 |
| 2021-09-16 | $50.90 | $51.11 | $50.02 | $50.80 | $48.24 | 107,159 |
| 2021-09-15 | $50.94 | $51.49 | $50.74 | $51.00 | $48.43 | 188,404 |
| 2021-09-14 | $52.73 | $52.73 | $50.96 | $51.19 | $48.61 | 30,559 |
| 2021-09-13 | $53.08 | $53.30 | $52.55 | $53.02 | $49.29 | 18,501 |
| 2021-09-10 | $53.22 | $53.28 | $52.61 | $52.61 | $48.91 | 208,827 |
| 2021-09-09 | $54.10 | $54.10 | $53.29 | $53.39 | $49.64 | 13,760 |
| 2021-09-08 | $53.73 | $54.17 | $53.46 | $54.04 | $50.24 | 14,302 |
| 2021-09-07 | $54.14 | $54.14 | $53.65 | $53.65 | $49.88 | 33,099 |
| 2021-09-03 | $54.90 | $54.90 | $54.04 | $54.13 | $50.32 | 100,184 |
| 2021-09-02 | $54.81 | $55.10 | $54.65 | $54.91 | $51.05 | 211,952 |
| 2021-09-01 | $54.26 | $54.84 | $54.15 | $54.67 | $50.83 | 6,529 |
| 2021-08-31 | $53.48 | $54.50 | $53.48 | $54.50 | $50.67 | 49,931 |
| 2021-08-30 | $53.43 | $53.89 | $53.43 | $53.65 | $49.88 | 5,898 |
| 2021-08-27 | $52.96 | $53.61 | $52.81 | $53.56 | $49.79 | 66,576 |
| 2021-08-26 | $54.20 | $54.21 | $52.73 | $53.13 | $49.39 | 15,865 |
| 2021-08-25 | $53.57 | $54.16 | $53.50 | $54.08 | $50.28 | 103,405 |
| 2021-08-24 | $54.06 | $54.06 | $53.45 | $53.58 | $49.81 | 13,028 |
| 2021-08-23 | $53.87 | $54.13 | $53.84 | $53.93 | $50.14 | 9,525 |
| 2021-08-20 | $53.24 | $53.93 | $53.24 | $53.93 | $50.14 | 2,072 |
| 2021-08-19 | $54.00 | $54.05 | $53.11 | $53.41 | $49.65 | 17,502 |
| 2021-08-18 | $54.47 | $54.77 | $54.22 | $54.22 | $50.41 | 8,795 |
| 2021-08-17 | $54.70 | $54.90 | $54.47 | $54.76 | $50.91 | 7,739 |
| 2021-08-16 | $54.97 | $55.57 | $54.83 | $54.95 | $51.09 | 13,808 |
| 2021-08-13 | $55.36 | $55.61 | $55.23 | $55.39 | $51.50 | 45,594 |
| 2021-08-12 | $55.36 | $55.36 | $54.95 | $55.20 | $51.32 | 6,746 |
| 2021-08-11 | $55.07 | $55.32 | $54.99 | $55.28 | $51.39 | 3,205 |
| 2021-08-10 | $54.31 | $54.92 | $54.00 | $54.92 | $51.06 | 13,661 |
| 2021-08-09 | $54.43 | $54.49 | $54.19 | $54.25 | $50.44 | 8,380 |
| 2021-08-06 | $54.70 | $55.27 | $54.69 | $54.82 | $50.97 | 5,718 |
| 2021-08-05 | $53.96 | $54.42 | $53.32 | $54.39 | $50.56 | 148,715 |
| 2021-08-04 | $54.78 | $54.78 | $54.24 | $54.75 | $50.90 | 3,680 |
| 2021-08-03 | $54.80 | $55.39 | $54.80 | $55.39 | $51.50 | 32,619 |
| 2021-08-02 | $54.52 | $55.31 | $54.52 | $54.66 | $50.82 | 6,953 |
| 2021-07-30 | $54.82 | $54.84 | $54.10 | $54.51 | $50.68 | 11,123 |
| 2021-07-29 | $55.47 | $55.53 | $54.70 | $54.73 | $50.88 | 1,462 |
| 2021-07-28 | $55.33 | $55.46 | $55.31 | $55.33 | $51.44 | 56,146 |
| 2021-07-27 | $55.67 | $55.91 | $55.50 | $55.89 | $51.96 | 5,422 |
| 2021-07-26 | $55.99 | $55.99 | $55.38 | $55.38 | $51.49 | 54,121 |
| 2021-07-23 | $53.75 | $54.85 | $53.75 | $54.62 | $50.78 | 4,149 |
| 2021-07-22 | $53.74 | $53.74 | $53.74 | $53.74 | $49.96 | 465 |
| 2021-07-21 | $54.64 | $54.80 | $54.62 | $54.62 | $50.78 | 2,909 |
| 2021-07-20 | $54.63 | $54.70 | $54.51 | $54.51 | $50.68 | 53,588 |
| 2021-07-19 | $54.75 | $54.75 | $53.44 | $54.02 | $50.22 | 21,123 |
| 2021-07-16 | $55.00 | $55.50 | $55.00 | $55.00 | $51.13 | 60,855 |
| 2021-07-15 | $54.96 | $55.16 | $54.95 | $55.05 | $51.18 | 1,617 |
| 2021-07-14 | $55.80 | $55.80 | $55.64 | $55.67 | $51.76 | 3,963 |
| 2021-07-13 | $56.43 | $56.43 | $55.62 | $55.64 | $51.73 | 33,277 |
| 2021-07-12 | $56.61 | $56.70 | $56.49 | $56.51 | $52.54 | 60,212 |
| 2021-07-09 | $56.12 | $56.28 | $56.12 | $56.28 | $52.32 | 1,626 |
| 2021-07-08 | $55.95 | $55.95 | $55.89 | $55.89 | $51.96 | 1,504 |
| 2021-07-07 | $55.67 | $56.24 | $55.67 | $56.19 | $52.24 | 36,174 |
| 2021-07-06 | $55.47 | $55.98 | $55.30 | $55.98 | $52.04 | 7,757 |
| 2021-07-02 | $55.92 | $56.24 | $55.92 | $56.22 | $52.27 | 4,086 |
| 2021-07-01 | $55.90 | $56.50 | $55.90 | $56.48 | $52.51 | 1,670 |
| 2021-06-30 | $55.55 | $55.80 | $55.05 | $55.80 | $51.88 | 111,376 |
| 2021-06-29 | $56.24 | $56.25 | $55.74 | $55.97 | $52.03 | 22,638 |
| 2021-06-28 | $56.48 | $57.01 | $56.42 | $56.49 | $52.52 | 26,605 |
| 2021-06-25 | $56.75 | $56.89 | $56.75 | $56.89 | $52.89 | 535 |
| 2021-06-24 | $56.14 | $56.92 | $56.14 | $56.87 | $52.87 | 1,865 |
| 2021-06-23 | $56.23 | $56.49 | $55.95 | $56.49 | $52.52 | 53,101 |
| 2021-06-22 | $56.23 | $56.66 | $56.23 | $56.60 | $52.62 | 1,756 |
| 2021-06-21 | $55.44 | $56.63 | $55.44 | $56.55 | $52.57 | 4,313 |
| 2021-06-18 | $57.88 | $57.88 | $55.26 | $55.31 | $51.42 | 36,770 |
| 2021-06-17 | $56.77 | $58.11 | $56.77 | $58.06 | $53.98 | 7,379 |
| 2021-06-16 | $57.79 | $57.79 | $56.91 | $57.16 | $53.14 | 2,785 |
| 2021-06-15 | $57.39 | $57.81 | $57.30 | $57.68 | $53.62 | 63,117 |
| 2021-06-14 | $59.03 | $59.03 | $57.36 | $57.45 | $53.41 | 30,710 |
| 2021-06-11 | $59.36 | $59.86 | $59.36 | $59.86 | $54.51 | 52,402 |
| 2021-06-10 | $59.45 | $59.59 | $59.45 | $59.59 | $54.26 | 45,431 |
| 2021-06-09 | $59.21 | $59.72 | $58.95 | $59.52 | $54.20 | 2,408 |
| 2021-06-08 | $58.82 | $59.11 | $58.46 | $59.11 | $53.83 | 3,176 |
| 2021-06-07 | $58.69 | $58.71 | $58.57 | $58.71 | $53.46 | 2,010 |
| 2021-06-04 | $58.59 | $58.72 | $58.38 | $58.38 | $53.16 | 3,547 |
| 2021-06-03 | $58.00 | $58.53 | $58.00 | $58.44 | $53.21 | 68,233 |
| 2021-06-02 | $57.98 | $58.32 | $57.90 | $58.00 | $52.82 | 412,391 |
| 2021-06-01 | $57.37 | $57.84 | $57.07 | $57.82 | $52.65 | 438,875 |
| 2021-05-28 | $57.25 | $57.32 | $56.87 | $57.29 | $52.17 | 35,514 |
| 2021-05-27 | $56.58 | $56.91 | $56.55 | $56.61 | $51.55 | 29,031 |
| 2021-05-26 | $56.58 | $56.68 | $56.44 | $56.53 | $51.48 | 2,887 |
| 2021-05-25 | $57.30 | $57.30 | $56.14 | $56.14 | $51.12 | 3,720 |
| 2021-05-24 | $56.27 | $57.29 | $56.27 | $56.98 | $51.89 | 4,943 |
| 2021-05-21 | $56.43 | $56.90 | $55.55 | $56.52 | $51.47 | 391,030 |
| 2021-05-20 | $55.68 | $56.77 | $55.63 | $56.09 | $51.08 | 4,219 |
| 2021-05-19 | $55.70 | $55.79 | $54.95 | $55.51 | $50.55 | 4,733 |
| 2021-05-18 | $55.56 | $55.72 | $55.11 | $55.50 | $50.54 | 4,008 |
| 2021-05-17 | $55.95 | $55.95 | $55.29 | $55.53 | $50.57 | 3,361 |
| 2021-05-14 | $55.83 | $55.83 | $55.46 | $55.71 | $50.73 | 6,762 |
| 2021-05-13 | $53.78 | $55.67 | $53.78 | $55.59 | $50.62 | 8,009 |
| 2021-05-12 | $56.32 | $56.32 | $54.00 | $54.10 | $49.26 | 10,617 |
| 2021-05-11 | $55.39 | $55.91 | $55.09 | $55.87 | $50.88 | 7,877 |
| 2021-05-10 | $55.31 | $56.00 | $55.31 | $55.61 | $50.64 | 83,074 |
| 2021-05-07 | $55.05 | $56.06 | $55.04 | $55.80 | $50.81 | 35,017 |
| 2021-05-06 | $55.21 | $55.21 | $54.03 | $54.89 | $49.98 | 9,296 |
| 2021-05-05 | $54.19 | $54.73 | $53.79 | $54.37 | $49.51 | 125,852 |
| 2021-05-04 | $54.93 | $55.17 | $54.58 | $54.80 | $49.90 | 5,433 |
| 2021-05-03 | $53.59 | $55.23 | $53.24 | $55.13 | $50.20 | 362,890 |
| 2021-04-30 | $54.33 | $54.46 | $52.46 | $52.99 | $48.25 | 1,240,706 |
| 2021-04-29 | $54.72 | $54.75 | $54.02 | $54.39 | $49.53 | 129,530 |
| 2021-04-28 | $53.97 | $54.56 | $53.97 | $54.06 | $49.23 | 136,079 |
| 2021-04-27 | $52.76 | $53.68 | $52.76 | $52.85 | $48.13 | 259,325 |
| 2021-04-26 | $54.25 | $54.38 | $53.11 | $53.24 | $48.48 | 12,125 |
| 2021-04-23 | $53.87 | $54.47 | $53.85 | $54.18 | $49.34 | 6,645 |
| 2021-04-22 | $54.22 | $54.34 | $53.78 | $53.83 | $49.02 | 30,193 |
| 2021-04-21 | $53.36 | $54.66 | $53.36 | $54.13 | $49.29 | 28,788 |
| 2021-04-20 | $52.97 | $53.72 | $52.97 | $53.49 | $48.71 | 108,841 |
| 2021-04-19 | $53.70 | $54.43 | $53.02 | $53.26 | $48.50 | 414,697 |
| 2021-04-16 | $53.49 | $54.04 | $53.46 | $53.58 | $48.79 | 7,230 |
| 2021-04-15 | $52.80 | $53.49 | $52.68 | $53.43 | $48.65 | 15,403 |
| 2021-04-14 | $53.10 | $54.40 | $52.70 | $52.72 | $48.01 | 17,989 |
| 2021-04-13 | $52.25 | $53.33 | $50.26 | $53.05 | $48.31 | 6,259 |
| 2021-04-12 | $53.87 | $54.51 | $52.98 | $53.07 | $48.33 | 279,833 |
| 2021-04-09 | $52.99 | $54.53 | $52.99 | $53.59 | $48.80 | 117,893 |
| 2021-04-08 | $53.11 | $54.19 | $52.23 | $53.37 | $48.60 | 19,565 |
| 2021-04-07 | $52.14 | $53.45 | $52.00 | $52.81 | $48.08 | 667,598 |
| 2021-04-06 | $50.74 | $52.86 | $50.49 | $51.83 | $47.20 | 415,976 |
| 2021-04-05 | $50.76 | $50.87 | $50.53 | $50.68 | $46.15 | 126,678 |
| 2021-04-01 | $49.75 | $50.63 | $49.74 | $50.40 | $45.89 | 285,185 |
| 2021-03-31 | $50.56 | $50.68 | $49.61 | $49.69 | $45.25 | 91,610 |
| 2021-03-30 | $52.00 | $52.00 | $49.81 | $50.40 | $45.89 | 220,642 |
| 2021-03-29 | $49.63 | $50.30 | $49.63 | $50.25 | $45.76 | 51,163 |
| 2021-03-26 | $50.00 | $50.00 | $48.82 | $49.37 | $44.96 | 118,989 |
| 2021-03-25 | $50.10 | $50.10 | $49.11 | $50.00 | $45.53 | 205,760 |
| 2021-03-24 | $49.78 | $50.05 | $49.75 | $50.04 | $45.57 | 39,147 |
| 2021-03-23 | $50.00 | $50.25 | $49.46 | $49.46 | $45.04 | 184,795 |
| 2021-03-22 | $50.00 | $51.00 | $49.38 | $50.50 | $45.99 | 484,177 |
| 2021-03-19 | $49.00 | $50.50 | $48.10 | $50.25 | $45.76 | 930,052 |
| 2021-03-18 | $49.65 | $50.00 | $48.00 | $48.00 | $43.71 | 1,654,570 |
South Jersey Industries Inc (SJIV) News Headlines
Recent South Jersey Industries Inc (SJIV) News
Similar Companies to South Jersey Industries Inc (SJIV) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |