Canadian Natural Resources Limited (CNQ) Price History
Daily open, high, low, close and volume for Canadian Natural Resources Limited (CNQ) from 2025-10-17 to 2026-10-16, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | $52.54 | $53.90 | $52.35 | $53.80 | 8,466,800 |
| 2026-10-15 | $51.96 | $52.46 | $51.63 | $51.95 | 4,616,600 |
| 2026-10-14 | $52.30 | $52.57 | $51.67 | $51.82 | 6,176,800 |
| 2026-10-13 | $50.65 | $52.24 | $50.55 | $52.14 | 6,091,400 |
| 2026-10-12 | $50.31 | $50.73 | $50.18 | $50.50 | 2,372,200 |
| 2026-10-09 | $48.90 | $49.93 | $48.87 | $49.65 | 3,877,500 |
| 2026-10-08 | $48.30 | $49.18 | $48.19 | $49.05 | 6,411,600 |
| 2026-10-07 | $48.35 | $48.79 | $47.25 | $47.50 | 4,396,100 |
| 2026-10-06 | $47.98 | $48.44 | $47.44 | $48.10 | 4,085,000 |
| 2026-10-05 | $48.32 | $48.74 | $47.33 | $48.31 | 7,985,400 |
| 2026-10-02 | $47.39 | $48.58 | $47.18 | $48.44 | 4,596,700 |
| 2026-10-01 | $46.87 | $48.06 | $46.82 | $47.79 | 5,187,400 |
| 2026-09-30 | $47.33 | $47.88 | $47.02 | $47.07 | 4,377,700 |
| 2026-09-29 | $47.00 | $47.47 | $46.58 | $47.17 | 4,572,300 |
| 2026-09-28 | $48.04 | $48.28 | $47.52 | $47.55 | 6,008,300 |
| 2026-09-25 | $47.46 | $47.75 | $46.99 | $47.41 | 4,753,300 |
| 2026-09-24 | $48.06 | $48.63 | $47.93 | $47.93 | 6,342,500 |
| 2026-09-23 | $48.19 | $48.47 | $47.49 | $47.64 | 5,878,200 |
| 2026-09-22 | $47.68 | $48.25 | $47.18 | $47.77 | 4,384,700 |
| 2026-09-21 | $49.04 | $49.25 | $48.06 | $48.28 | 6,087,400 |
| 2026-09-18 | $50.58 | $50.64 | $49.55 | $49.64 | 6,619,500 |
| 2026-09-17 | $49.43 | $50.65 | $49.40 | $50.62 | 3,686,200 |
| 2026-09-16 | $50.91 | $51.13 | $49.73 | $50.07 | 7,692,100 |
| 2026-09-15 | $50.45 | $51.82 | $50.19 | $51.55 | 6,433,400 |
| 2026-09-14 | $50.76 | $51.27 | $50.12 | $50.32 | 8,524,400 |
| 2026-09-11 | $49.94 | $50.26 | $49.30 | $50.07 | 8,172,800 |
| 2026-09-10 | $52.15 | $52.31 | $50.52 | $50.80 | 21,515,700 |
| 2026-09-09 | $51.53 | $52.00 | $51.12 | $51.35 | 5,251,500 |
| 2026-09-08 | $51.49 | $51.93 | $50.73 | $50.90 | 6,648,300 |
| 2026-09-04 | $50.40 | $50.94 | $49.84 | $50.46 | 6,669,500 |
| 2026-09-03 | $51.80 | $52.25 | $51.13 | $51.14 | 7,983,800 |
| 2026-09-02 | $51.42 | $52.08 | $51.23 | $51.81 | 5,464,400 |
| 2026-09-01 | $50.77 | $52.02 | $50.64 | $51.81 | 6,148,200 |
| 2026-08-31 | $50.08 | $50.60 | $49.41 | $50.07 | 7,435,500 |
| 2026-08-28 | $49.76 | $50.05 | $48.61 | $48.99 | 7,695,200 |
| 2026-08-27 | $49.77 | $50.14 | $49.21 | $49.77 | 4,026,700 |
| 2026-08-26 | $49.04 | $50.52 | $48.93 | $49.64 | 5,178,200 |
| 2026-08-25 | $49.89 | $50.45 | $49.55 | $49.59 | 6,895,100 |
| 2026-08-24 | $50.76 | $51.26 | $50.40 | $50.68 | 6,966,000 |
| 2026-08-21 | $51.18 | $51.48 | $50.96 | $51.40 | 3,919,700 |
| 2026-08-20 | $50.30 | $51.16 | $50.29 | $51.03 | 5,228,100 |
| 2026-08-19 | $49.82 | $50.45 | $49.39 | $49.50 | 4,578,800 |
| 2026-08-18 | $49.62 | $50.00 | $49.24 | $49.59 | 4,138,000 |
| 2026-08-17 | $48.30 | $49.35 | $48.21 | $49.27 | 4,694,600 |
| 2026-08-14 | $47.89 | $48.47 | $47.83 | $47.97 | 8,047,900 |
| 2026-08-13 | $46.96 | $47.68 | $46.58 | $47.60 | 9,219,000 |
| 2026-08-12 | $47.60 | $47.96 | $47.43 | $47.57 | 6,702,200 |
| 2026-08-11 | $47.40 | $47.75 | $47.03 | $47.61 | 4,861,700 |
| 2026-08-10 | $46.25 | $47.66 | $46.24 | $47.25 | 6,946,900 |
| 2026-08-07 | $45.02 | $45.71 | $44.72 | $45.51 | 5,303,100 |
| 2026-08-06 | $45.73 | $46.07 | $45.14 | $45.45 | 7,154,100 |
| 2026-08-05 | $46.49 | $46.61 | $44.75 | $44.75 | 6,598,400 |
| 2026-08-04 | $45.46 | $46.43 | $45.10 | $46.18 | 6,828,600 |
| 2026-08-03 | $46.62 | $46.94 | $46.08 | $46.36 | 6,785,300 |
| 2026-07-31 | $47.61 | $47.82 | $47.09 | $47.68 | 4,597,100 |
| 2026-07-30 | $46.00 | $47.29 | $45.83 | $47.28 | 4,417,100 |
| 2026-07-29 | $45.89 | $46.55 | $45.46 | $46.45 | 8,066,400 |
| 2026-07-28 | $44.95 | $45.35 | $44.15 | $44.19 | 9,843,400 |
| 2026-07-27 | $44.77 | $45.60 | $44.74 | $44.79 | 8,395,900 |
| 2026-07-24 | $46.86 | $47.30 | $46.39 | $46.44 | 6,716,900 |
| 2026-07-23 | $46.56 | $47.18 | $46.51 | $47.01 | 7,254,400 |
| 2026-07-22 | $45.49 | $45.92 | $45.27 | $45.81 | 4,659,300 |
| 2026-07-21 | $44.31 | $44.94 | $44.28 | $44.90 | 4,281,500 |
| 2026-07-20 | $43.85 | $44.20 | $43.14 | $43.95 | 5,505,300 |
| 2026-07-17 | $43.74 | $43.89 | $43.11 | $43.89 | 8,312,300 |
| 2026-07-16 | $43.09 | $43.18 | $42.65 | $42.86 | 7,769,300 |
| 2026-07-15 | $43.00 | $43.07 | $42.29 | $42.73 | 9,890,400 |
| 2026-07-14 | $43.87 | $43.87 | $42.38 | $42.62 | 8,713,100 |
| 2026-07-13 | $42.65 | $43.33 | $42.32 | $43.05 | 9,353,000 |
| 2026-07-10 | $42.03 | $42.29 | $41.46 | $41.81 | 8,711,100 |
| 2026-07-09 | $42.44 | $42.47 | $41.83 | $41.88 | 8,393,300 |
| 2026-07-08 | $41.43 | $42.55 | $41.23 | $42.43 | 10,741,100 |
| 2026-07-07 | $39.62 | $40.70 | $39.56 | $40.69 | 15,296,000 |
| 2026-07-06 | $39.72 | $39.80 | $39.19 | $39.35 | 7,254,100 |
| 2026-07-02 | $39.28 | $39.78 | $38.91 | $39.64 | 9,322,000 |
| 2026-07-01 | $39.29 | $39.68 | $38.83 | $38.92 | 3,704,500 |
| 2026-06-30 | $39.52 | $39.94 | $39.30 | $39.50 | 4,852,000 |
| 2026-06-29 | $39.67 | $39.95 | $39.27 | $39.31 | 7,139,600 |
| 2026-06-26 | $39.26 | $39.85 | $39.04 | $39.49 | 7,789,700 |
| 2026-06-25 | $39.43 | $39.89 | $39.24 | $39.60 | 6,548,300 |
| 2026-06-24 | $40.34 | $40.34 | $39.02 | $39.38 | 12,963,800 |
| 2026-06-23 | $41.11 | $41.30 | $40.77 | $41.02 | 15,693,200 |
| 2026-06-22 | $41.22 | $41.79 | $40.90 | $41.79 | 22,126,000 |
| 2026-06-18 | $41.90 | $42.21 | $40.81 | $41.05 | 16,828,300 |
| 2026-06-17 | $43.32 | $43.65 | $42.06 | $42.42 | 11,615,400 |
| 2026-06-16 | $43.48 | $43.82 | $42.78 | $43.30 | 17,379,800 |
| 2026-06-15 | $44.00 | $44.13 | $43.06 | $44.01 | 11,451,600 |
| 2026-06-12 | $44.94 | $45.79 | $44.85 | $45.30 | 6,839,800 |
| 2026-06-11 | $46.28 | $46.67 | $45.14 | $45.44 | 8,082,100 |
| 2026-06-10 | $45.15 | $45.98 | $45.05 | $45.52 | 7,866,700 |
| 2026-06-09 | $46.04 | $46.17 | $44.48 | $44.81 | 9,804,200 |
| 2026-06-08 | $46.30 | $46.76 | $46.08 | $46.29 | 6,522,700 |
| 2026-06-05 | $47.65 | $47.76 | $45.70 | $45.70 | 4,760,600 |
| 2026-06-04 | $47.02 | $47.83 | $46.93 | $47.66 | 5,429,900 |
| 2026-06-03 | $47.54 | $48.27 | $47.36 | $47.69 | 6,655,800 |
| 2026-06-02 | $45.98 | $47.31 | $45.93 | $47.21 | 9,347,300 |
| 2026-06-01 | $46.16 | $46.99 | $45.80 | $45.96 | 5,597,900 |
| 2026-05-29 | $45.69 | $45.92 | $44.79 | $45.37 | 8,402,200 |
| 2026-05-28 | $46.32 | $46.45 | $45.77 | $45.81 | 8,192,700 |
| 2026-05-27 | $46.10 | $46.38 | $45.51 | $45.75 | 4,832,100 |
| 2026-05-26 | $47.69 | $47.76 | $46.76 | $46.83 | 7,757,200 |
| 2026-05-22 | $48.57 | $49.23 | $48.27 | $48.61 | 7,163,800 |
| 2026-05-21 | $49.38 | $49.63 | $48.25 | $48.69 | 8,016,400 |
| 2026-05-20 | $49.45 | $49.75 | $48.26 | $48.78 | 8,766,800 |
| 2026-05-19 | $48.94 | $49.46 | $48.24 | $49.42 | 5,191,400 |
| 2026-05-18 | $48.00 | $48.97 | $47.38 | $48.95 | 4,143,200 |
| 2026-05-15 | $47.93 | $48.02 | $47.56 | $47.98 | 6,511,400 |
| 2026-05-14 | $47.00 | $47.89 | $46.92 | $47.57 | 4,932,600 |
| 2026-05-13 | $46.83 | $47.28 | $46.57 | $47.20 | 5,383,000 |
| 2026-05-12 | $45.61 | $46.92 | $45.46 | $46.92 | 5,934,600 |
| 2026-05-11 | $45.20 | $45.30 | $44.81 | $45.19 | 9,420,600 |
| 2026-05-08 | $44.71 | $44.90 | $44.29 | $44.53 | 8,410,800 |
| 2026-05-07 | $44.04 | $44.83 | $43.74 | $44.74 | 9,442,600 |
| 2026-05-06 | $46.50 | $46.59 | $45.43 | $45.63 | 10,001,000 |
| 2026-05-05 | $47.50 | $48.38 | $47.31 | $47.85 | 9,263,300 |
| 2026-05-04 | $47.26 | $47.72 | $46.60 | $47.58 | 7,978,600 |
| 2026-05-01 | $47.43 | $47.73 | $46.41 | $46.96 | 10,021,800 |
| 2026-04-30 | $46.50 | $47.87 | $46.32 | $47.69 | 8,040,900 |
| 2026-04-29 | $47.00 | $47.43 | $46.84 | $47.21 | 9,373,100 |
| 2026-04-28 | $45.84 | $46.64 | $45.54 | $46.36 | 12,283,700 |
| 2026-04-27 | $44.89 | $45.24 | $44.56 | $45.02 | 26,003,500 |
| 2026-04-24 | $44.80 | $45.20 | $44.24 | $44.24 | 34,306,200 |
| 2026-04-23 | $44.85 | $45.67 | $44.79 | $45.43 | 8,194,400 |
| 2026-04-22 | $44.41 | $44.81 | $44.34 | $44.68 | 3,900,300 |
| 2026-04-21 | $43.52 | $44.36 | $43.23 | $44.28 | 7,837,600 |
| 2026-04-20 | $43.53 | $43.74 | $43.10 | $43.30 | 10,816,100 |
| 2026-04-17 | $44.00 | $44.36 | $42.10 | $43.00 | 19,640,900 |
| 2026-04-16 | $46.08 | $46.59 | $45.93 | $46.31 | 8,295,700 |
| 2026-04-15 | $45.49 | $46.16 | $45.33 | $45.77 | 6,364,700 |
| 2026-04-14 | $46.47 | $46.47 | $45.36 | $45.65 | 6,836,500 |
| 2026-04-13 | $47.11 | $47.32 | $46.73 | $46.85 | 8,242,600 |
| 2026-04-10 | $45.66 | $46.40 | $45.62 | $46.35 | 8,379,500 |
| 2026-04-09 | $46.92 | $47.33 | $45.30 | $45.70 | 11,220,500 |
| 2026-04-08 | $45.85 | $46.48 | $44.71 | $46.43 | 23,138,900 |
| 2026-04-07 | $48.78 | $49.61 | $48.71 | $49.16 | 8,223,800 |
| 2026-04-06 | $47.52 | $48.32 | $47.24 | $48.25 | 8,108,800 |
| 2026-04-02 | $48.05 | $48.66 | $46.90 | $47.53 | 10,772,100 |
| 2026-04-01 | $47.72 | $48.32 | $46.20 | $46.56 | 23,928,800 |
| 2026-03-31 | $49.43 | $50.16 | $47.47 | $48.73 | 13,621,000 |
| 2026-03-30 | $50.26 | $50.98 | $49.31 | $49.37 | 11,755,500 |
| 2026-03-27 | $48.99 | $50.16 | $48.99 | $50.09 | 11,067,300 |
| 2026-03-26 | $49.47 | $49.74 | $48.67 | $48.67 | 13,926,300 |
| 2026-03-25 | $48.27 | $49.28 | $48.03 | $49.18 | 10,439,900 |
| 2026-03-24 | $48.70 | $49.88 | $48.46 | $49.02 | 11,167,600 |
| 2026-03-23 | $47.73 | $48.99 | $47.14 | $48.38 | 11,702,200 |
| 2026-03-20 | $50.05 | $50.15 | $48.96 | $49.02 | 13,589,900 |
| 2026-03-19 | $49.35 | $51.34 | $49.29 | $50.55 | 32,425,200 |
| 2026-03-18 | $49.07 | $49.45 | $48.68 | $49.10 | 10,781,900 |
| 2026-03-17 | $48.93 | $49.16 | $48.32 | $48.98 | 11,685,700 |
| 2026-03-16 | $47.90 | $49.07 | $47.90 | $48.79 | 11,452,100 |
| 2026-03-13 | $48.00 | $48.87 | $47.72 | $48.44 | 10,110,400 |
| 2026-03-12 | $47.88 | $48.80 | $47.59 | $48.56 | 15,326,800 |
| 2026-03-11 | $46.00 | $47.27 | $45.81 | $47.26 | 9,788,600 |
| 2026-03-10 | $45.48 | $45.93 | $44.84 | $45.72 | 14,244,000 |
| 2026-03-09 | $46.71 | $47.47 | $45.99 | $46.24 | 17,371,800 |
| 2026-03-06 | $45.99 | $46.85 | $45.42 | $46.31 | 14,314,600 |
| 2026-03-05 | $45.30 | $45.92 | $44.31 | $45.32 | 11,939,800 |
| 2026-03-04 | $43.49 | $44.28 | $43.29 | $44.18 | 8,733,300 |
| 2026-03-03 | $44.54 | $44.92 | $43.44 | $44.13 | 9,473,000 |
| 2026-03-02 | $45.33 | $45.85 | $44.02 | $44.35 | 17,637,500 |
| 2026-02-27 | $43.62 | $44.04 | $43.13 | $43.77 | 7,996,700 |
| 2026-02-26 | $41.97 | $43.16 | $41.63 | $43.09 | 8,296,900 |
| 2026-02-25 | $42.66 | $42.77 | $42.01 | $42.57 | 7,106,800 |
| 2026-02-24 | $42.55 | $42.73 | $41.99 | $42.59 | 7,998,400 |
| 2026-02-23 | $42.43 | $43.01 | $42.24 | $42.34 | 6,145,600 |
| 2026-02-20 | $42.46 | $42.69 | $42.01 | $42.40 | 7,607,000 |
| 2026-02-19 | $42.23 | $43.15 | $42.02 | $42.50 | 10,039,700 |
| 2026-02-18 | $40.96 | $41.87 | $40.83 | $41.66 | 7,418,500 |
| 2026-02-17 | $40.64 | $41.09 | $39.36 | $40.59 | 8,705,300 |
| 2026-02-13 | $39.90 | $40.69 | $39.68 | $40.68 | 6,594,400 |
| 2026-02-12 | $40.35 | $40.83 | $39.23 | $39.99 | 14,865,500 |
| 2026-02-11 | $39.64 | $40.74 | $39.59 | $40.63 | 13,881,700 |
| 2026-02-10 | $39.47 | $39.55 | $38.80 | $39.09 | 7,103,200 |
| 2026-02-09 | $39.10 | $39.66 | $39.09 | $39.17 | 8,357,800 |
| 2026-02-06 | $38.07 | $39.12 | $38.02 | $39.10 | 6,219,700 |
| 2026-02-05 | $38.01 | $38.68 | $37.64 | $37.89 | 10,718,800 |
| 2026-02-04 | $37.51 | $38.73 | $37.51 | $38.53 | 13,006,600 |
| 2026-02-03 | $36.85 | $37.58 | $36.59 | $37.48 | 13,242,900 |
| 2026-02-02 | $36.11 | $36.91 | $35.80 | $36.50 | 8,389,500 |
| 2026-01-30 | $37.54 | $37.95 | $36.32 | $37.21 | 9,345,100 |
| 2026-01-29 | $37.95 | $38.32 | $37.36 | $37.87 | 12,315,200 |
| 2026-01-28 | $36.90 | $37.11 | $36.41 | $37.10 | 9,200,900 |
| 2026-01-27 | $36.27 | $36.77 | $36.10 | $36.67 | 6,165,600 |
| 2026-01-26 | $36.40 | $36.42 | $35.64 | $36.05 | 5,727,100 |
| 2026-01-23 | $36.21 | $36.28 | $35.69 | $36.14 | 5,802,900 |
| 2026-01-22 | $35.73 | $36.05 | $35.34 | $35.49 | 5,964,200 |
| 2026-01-21 | $35.00 | $36.11 | $34.80 | $35.97 | 11,637,300 |
| 2026-01-20 | $34.48 | $34.88 | $34.10 | $34.43 | 7,990,500 |
| 2026-01-16 | $34.24 | $34.55 | $34.16 | $34.35 | 6,680,500 |
| 2026-01-15 | $33.80 | $34.30 | $33.43 | $34.10 | 9,761,400 |
| 2026-01-14 | $33.30 | $34.95 | $33.30 | $34.62 | 15,429,900 |
| 2026-01-13 | $32.50 | $33.25 | $32.41 | $33.15 | 13,255,600 |
| 2026-01-12 | $32.28 | $32.39 | $31.91 | $32.30 | 5,947,800 |
| 2026-01-09 | $31.71 | $32.14 | $31.62 | $32.08 | 8,538,800 |
| 2026-01-08 | $30.77 | $31.80 | $30.66 | $31.55 | 10,899,800 |
| 2026-01-07 | $31.20 | $31.46 | $30.13 | $30.59 | 15,601,800 |
| 2026-01-06 | $31.99 | $32.37 | $31.32 | $31.59 | 14,486,000 |
| 2026-01-05 | $32.82 | $33.01 | $31.25 | $32.23 | 24,621,900 |
| 2026-01-02 | $33.70 | $34.46 | $33.10 | $34.32 | 6,767,200 |
| 2025-12-31 | $34.10 | $34.13 | $33.72 | $33.85 | 5,312,200 |
| 2025-12-30 | $33.44 | $34.06 | $33.40 | $33.91 | 4,630,100 |
| 2025-12-29 | $33.02 | $33.44 | $33.01 | $33.18 | 7,675,800 |
| 2025-12-26 | $32.84 | $33.10 | $32.61 | $32.79 | 2,116,600 |
| 2025-12-24 | $32.88 | $33.22 | $32.77 | $32.97 | 2,817,000 |
| 2025-12-23 | $32.48 | $32.93 | $32.21 | $32.83 | 6,294,300 |
| 2025-12-22 | $32.37 | $32.58 | $32.13 | $32.33 | 7,244,300 |
| 2025-12-19 | $31.73 | $32.15 | $31.70 | $31.90 | 8,675,900 |
| 2025-12-18 | $31.84 | $31.97 | $31.47 | $31.49 | 6,078,300 |
| 2025-12-17 | $31.38 | $31.89 | $31.26 | $31.86 | 9,768,200 |
| 2025-12-16 | $32.19 | $32.29 | $31.25 | $31.25 | 7,263,900 |
| 2025-12-15 | $32.98 | $33.02 | $32.23 | $32.42 | 8,824,500 |
| 2025-12-12 | $32.80 | $33.08 | $32.58 | $32.99 | 13,624,200 |
| 2025-12-11 | $33.69 | $33.69 | $33.07 | $33.14 | 22,361,600 |
| 2025-12-10 | $33.63 | $33.82 | $32.98 | $33.72 | 4,787,300 |
| 2025-12-09 | $33.97 | $34.51 | $33.59 | $33.73 | 5,549,400 |
| 2025-12-08 | $34.57 | $35.11 | $33.97 | $34.07 | 4,176,800 |
| 2025-12-05 | $34.61 | $35.12 | $34.52 | $34.66 | 4,383,900 |
| 2025-12-04 | $34.33 | $35.09 | $34.33 | $34.46 | 5,714,600 |
| 2025-12-03 | $33.71 | $34.30 | $33.67 | $34.13 | 4,903,700 |
| 2025-12-02 | $34.00 | $34.06 | $33.36 | $33.55 | 5,121,200 |
| 2025-12-01 | $33.95 | $34.36 | $33.86 | $34.05 | 6,073,900 |
| 2025-11-28 | $33.40 | $33.95 | $33.26 | $33.77 | 2,531,900 |
| 2025-11-26 | $33.30 | $33.60 | $33.15 | $33.32 | 6,419,800 |
| 2025-11-25 | $32.71 | $33.25 | $32.42 | $33.24 | 5,426,600 |
| 2025-11-24 | $33.30 | $33.30 | $32.68 | $32.93 | 7,262,300 |
| 2025-11-21 | $33.78 | $33.91 | $33.10 | $33.43 | 9,696,800 |
| 2025-11-20 | $34.16 | $34.97 | $33.91 | $33.97 | 13,091,100 |
| 2025-11-19 | $33.37 | $34.09 | $33.27 | $34.00 | 11,352,500 |
| 2025-11-18 | $33.11 | $34.21 | $33.00 | $34.05 | 9,135,200 |
| 2025-11-17 | $33.44 | $33.96 | $33.24 | $33.33 | 10,878,600 |
| 2025-11-14 | $32.64 | $33.58 | $32.34 | $33.57 | 8,418,800 |
| 2025-11-13 | $32.61 | $32.81 | $32.17 | $32.55 | 5,284,200 |
| 2025-11-12 | $32.24 | $32.50 | $32.00 | $32.44 | 7,636,800 |
| 2025-11-11 | $32.15 | $32.65 | $32.09 | $32.39 | 9,810,000 |
| 2025-11-10 | $31.90 | $32.01 | $31.49 | $31.99 | 6,084,100 |
| 2025-11-07 | $31.67 | $31.91 | $30.91 | $31.66 | 8,389,400 |
| 2025-11-06 | $32.00 | $32.17 | $31.30 | $31.49 | 7,038,300 |
| 2025-11-05 | $31.29 | $32.19 | $31.25 | $31.88 | 5,808,200 |
| 2025-11-04 | $31.56 | $31.65 | $31.04 | $31.37 | 5,612,900 |
| 2025-11-03 | $31.92 | $32.10 | $31.64 | $31.97 | 4,469,000 |
| 2025-10-31 | $32.03 | $32.27 | $31.76 | $32.02 | 3,867,000 |
| 2025-10-30 | $32.07 | $32.19 | $31.66 | $31.94 | 4,020,000 |
| 2025-10-29 | $31.42 | $32.33 | $31.38 | $32.15 | 8,035,700 |
| 2025-10-28 | $31.32 | $31.46 | $31.06 | $31.33 | 3,626,900 |
| 2025-10-27 | $31.58 | $31.60 | $31.36 | $31.50 | 3,360,000 |
| 2025-10-24 | $31.25 | $31.31 | $30.99 | $31.27 | 3,801,700 |
| 2025-10-23 | $31.18 | $31.53 | $31.02 | $31.24 | 6,558,500 |
| 2025-10-22 | $30.05 | $30.51 | $29.98 | $30.35 | 4,564,400 |
| 2025-10-21 | $30.13 | $30.14 | $29.68 | $29.91 | 4,169,400 |
| 2025-10-20 | $30.12 | $30.37 | $29.95 | $30.10 | 4,898,400 |
| 2025-10-17 | $30.18 | $30.27 | $29.94 | $30.13 | 5,834,400 |